Get the Stockscreener App
104.19
0.18%
0.19
After Hours:
104.22
0.03
+0.03%
Wisdomtree U S High Dividend Fund Stock (DHS) Price History
The historical daily chart and data for Wisdomtree U S High Dividend Fund stock (DHS), show that the latest closing stock price as of January 09, 2026, is $104.19.
- Wisdomtree U S High Dividend Fund all-time high stock price is $104.49, occurred on January 09, 2026.
- The lowest Wisdomtree U S High Dividend Fund stock price recorded was $36.96 on August 24, 2015. Since then, Wisdomtree U S High Dividend Fund's stock price has risen over 181.90% to $104.19 now.
- The 52-week high stock price for DHS is $104.49, representing a 0.29% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for DHS is $85.68, indicating a -17.77% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Wisdomtree U S High Dividend Fund (DHS) stock in the beginning of 2025 was $82.95. The stock closed the year at $86.06, a gain of over 3.75% for the year.
The table below shows more information about DHS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 09, 2026 | $104.5 | $104.0 | $0.4598 | 12,318.0 | +0.18% |
| Jan 08, 2026 | $104.2 | $102.5 | $1.69 | 11,989.0 | +1.47% |
| Jan 07, 2026 | $103.4 | $102.4 | $1.04 | 21,515.0 | -0.82% |
| Jan 06, 2026 | $103.4 | $103.0 | $0.44 | 28,485.0 | +0.26% |
| Jan 05, 2026 | $103.2 | $102.5 | $0.7217 | 18,164.0 | +0.64% |
| Jan 02, 2026 | $102.8 | $101.5 | $1.34 | 18,894.0 | +0.58% |
| Dec 31, 2025 | $102.4 | $101.8 | $0.62 | 11,505.0 | -0.50% |
| Dec 30, 2025 | $102.5 | $102.3 | $0.2891 | 32,839.0 | -0.05% |
| Dec 29, 2025 | $102.6 | $102.4 | $0.23 | 18,648.0 | -0.04% |
| Dec 26, 2025 | $102.5 | $102.0 | $0.50 | 14,456.0 | -0.61% |
| Dec 24, 2025 | $103.0 | $102.6 | $0.4739 | 9,362.0 | +0.53% |
| Dec 23, 2025 | $102.8 | $102.5 | $0.268 | 19,323.0 | -0.21% |
| Dec 22, 2025 | $102.8 | $102.2 | $0.6034 | 16,475.0 | +0.63% |
| Dec 19, 2025 | $102.6 | $102.1 | $0.5399 | 26,813.0 | -0.38% |
| Dec 18, 2025 | $103.1 | $102.4 | $0.665 | 14,960.0 | -0.25% |
| Dec 17, 2025 | $102.8 | $102.3 | $0.49 | 13,645.0 | +0.51% |
| Dec 16, 2025 | $103.0 | $101.9 | $1.08 | 41,723.0 | -0.78% |
| Dec 15, 2025 | $103.1 | $102.7 | $0.405 | 18,667.0 | +0.52% |
| Dec 12, 2025 | $102.8 | $102.3 | $0.48 | 11,617.0 | +0.04% |
| Dec 11, 2025 | $102.7 | $102.1 | $0.60 | 37,271.0 | +0.49% |
Wisdomtree U S High Dividend Fund Stock (DHS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wisdomtree U S High Dividend Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DHS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wisdomtree U S High Dividend Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wisdomtree U S High Dividend Fund Stock (DHS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $104.5 | $101.5 | $2.98 | 123,683.0 | +2.33% |
Wisdomtree U S High Dividend Fund Stock (DHS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $103.1 | $100.6 | $2.49 | 462,548.0 | +0.03% |
| Nov, 2025 | $102.4 | $97.15 | $5.22 | 440,704.0 | +4.13% |
| Oct, 2025 | $101.3 | $97.68 | $3.61 | 606,491.0 | -2.49% |
| Sep, 2025 | $101.6 | $99.62 | $1.94 | 529,899.0 | -0.51% |
| Aug, 2025 | $101.9 | $96.08 | $5.83 | 456,866.0 | +4.75% |
| Jul, 2025 | $99.24 | $96.08 | $3.16 | 520,188.0 | +0.73% |
| Jun, 2025 | $96.43 | $93.69 | $2.74 | 557,868.0 | +1.47% |
| May, 2025 | $95.72 | $92.56 | $3.16 | 777,658.0 | +1.27% |
| Apr, 2025 | $98.82 | $85.68 | $13.14 | 1,337,425.0 | -5.81% |
| Mar, 2025 | $100.4 | $96.07 | $4.35 | 828,273.0 | -0.58% |
| Feb, 2025 | $99.74 | $95.00 | $4.74 | 724,772.0 | +3.87% |
| Jan, 2025 | $96.97 | $91.32 | $5.65 | 592,382.0 | +2.85% |
Wisdomtree U S High Dividend Fund Stock (DHS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $100.5 | $92.42 | $8.10 | 598,638.0 | -7.68% |
| Nov, 2024 | $101.1 | $94.28 | $6.78 | 495,153.0 | +5.64% |
| Oct, 2024 | $96.30 | $92.93 | $3.37 | 452,997.0 | +1.50% |
| Sep, 2024 | $94.12 | $89.34 | $4.78 | 405,169.0 | +0.71% |
| Aug, 2024 | $93.15 | $86.62 | $6.53 | 583,623.0 | +2.14% |
| Jul, 2024 | $91.88 | $83.65 | $8.23 | 556,685.0 | +7.80% |
| Jun, 2024 | $85.57 | $82.54 | $3.03 | 595,729.0 | -1.26% |
| May, 2024 | $87.32 | $83.07 | $4.25 | 640,042.0 | +2.66% |
| Apr, 2024 | $86.60 | $81.74 | $4.86 | 855,352.0 | -3.70% |
| Mar, 2024 | $86.71 | $81.42 | $5.29 | 763,336.0 | +5.84% |
| Feb, 2024 | $82.28 | $79.18 | $3.10 | 1,254,807.0 | +1.19% |
| Jan, 2024 | $83.51 | $79.30 | $4.22 | 2,408,828.0 | -1.53% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):