Get the Stockscreener App
93.77
0.54%
0.50
After Hours:
93.71
-0.06
-0.06%
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 03, 2025, is $93.77.
- Wisdomtree U S High Dividend Fund all-time high stock price is $101.06, occurred on November 27, 2024.
- 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 153.71% to $93.77 now.
- The 52-week high stock price for DHS is $101.06, representing a 7.77% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for DHS is $79.18, indicating a -15.56% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Wisdomtree U S High Dividend Fund (DHS) stock in the beginning of 2024 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 03, 2025 | $93.80 | $93.10 | $0.6999 | 24,751.0 | +0.54% |
| Jan 02, 2025 | $94.02 | $92.91 | $1.11 | 59,477.0 | -0.10% |
| Dec 31, 2024 | $93.47 | $92.86 | $0.6169 | 25,307.0 | +0.54% |
| Dec 30, 2024 | $93.30 | $92.42 | $0.8819 | 41,285.0 | -0.82% |
| Dec 27, 2024 | $94.37 | $93.28 | $1.09 | 40,676.0 | -0.40% |
| Dec 26, 2024 | $94.18 | $93.63 | $0.55 | 83,799.0 | -0.29% |
| Dec 24, 2024 | $94.32 | $93.65 | $0.6668 | 20,399.0 | +0.48% |
| Dec 23, 2024 | $93.89 | $92.97 | $0.9192 | 24,400.0 | +0.15% |
| Dec 20, 2024 | $94.16 | $92.58 | $1.58 | 37,508.0 | +1.11% |
| Dec 19, 2024 | $93.87 | $92.66 | $1.21 | 18,346.0 | -0.50% |
| Dec 18, 2024 | $95.46 | $93.12 | $2.34 | 30,647.0 | -2.47% |
| Dec 17, 2024 | $95.73 | $95.17 | $0.565 | 19,921.0 | -0.24% |
| Dec 16, 2024 | $96.58 | $95.70 | $0.88 | 25,287.0 | -0.90% |
| Dec 13, 2024 | $96.77 | $96.14 | $0.63 | 30,284.0 | -0.16% |
| Dec 12, 2024 | $97.16 | $96.70 | $0.46 | 26,670.0 | -0.19% |
| Dec 11, 2024 | $97.55 | $96.84 | $0.71 | 25,997.0 | -0.34% |
| Dec 10, 2024 | $97.90 | $96.93 | $0.9657 | 23,182.0 | -0.25% |
| Dec 09, 2024 | $98.69 | $97.50 | $1.19 | 17,371.0 | -0.84% |
| Dec 06, 2024 | $99.17 | $98.19 | $0.979 | 22,578.0 | -0.64% |
| Dec 05, 2024 | $99.38 | $98.83 | $0.5499 | 21,450.0 | +0.33% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $94.02 | $92.91 | $1.11 | 108,979.0 | +0.44% |
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% |
Wisdomtree U S High Dividend Fund Stock (DHS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $83.55 | $78.39 | $5.16 | 1,185,324.0 | +4.46% |
| Nov, 2023 | $78.70 | $74.82 | $3.88 | 1,151,400.0 | +5.09% |
| Oct, 2023 | $78.82 | $73.48 | $5.34 | 1,911,474.0 | -4.10% |
| Sep, 2023 | $81.47 | $77.54 | $3.93 | 852,303.0 | -3.15% |
| Aug, 2023 | $83.00 | $78.94 | $4.06 | 1,298,322.0 | -2.90% |
| Jul, 2023 | $83.42 | $78.43 | $4.99 | 1,363,952.0 | +4.32% |
| Jun, 2023 | $80.89 | $75.68 | $5.21 | 1,500,970.0 | +4.30% |
| May, 2023 | $82.46 | $76.00 | $6.46 | 2,120,781.0 | -7.31% |
| Apr, 2023 | $84.05 | $80.57 | $3.48 | 1,619,629.0 | +0.05% |
| Mar, 2023 | $86.48 | $78.00 | $8.48 | 2,222,678.0 | -3.35% |
| Feb, 2023 | $89.54 | $85.06 | $4.49 | 1,830,010.0 | -4.01% |
| Jan, 2023 | $88.95 | $85.10 | $3.85 | 2,605,176.0 | +3.04% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):