Get the Stockscreener App
85.83
0.76%
-0.66
After Hours:
85.83
Wisdomtree U S Total Dividend Fund Stock (DTD) Price History
The historical daily chart and data for Wisdomtree U S Total Dividend Fund stock (DTD), adjusted for splits and dividends, show that the latest closing stock price as of January 07, 2026, is $85.83.
- Wisdomtree U S Total Dividend Fund all-time high stock price is $107.52, occurred on February 17, 2020.
- The lowest Wisdomtree U S Total Dividend Fund stock price recorded was $26.02 on August 24, 2015. Since then, Wisdomtree U S Total Dividend Fund's stock price has risen over 229.86% to $85.83 now.
- The 52-week high stock price for DTD is $86.55, representing a 0.84% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for DTD is $67.09, indicating a -21.83% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Wisdomtree U S Total Dividend Fund (DTD) stock in the beginning of 2025 was $64.91. The stock closed the year at $60.65, a loss of over -6.56% for the year.
The table below shows more information about DTD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $86.28 | $85.69 | $0.5881 | 22,024.0 | -0.76% |
| Jan 06, 2026 | $86.55 | $86.00 | $0.5508 | 28,832.0 | +0.50% |
| Jan 05, 2026 | $86.16 | $85.74 | $0.4154 | 98,380.0 | +0.75% |
| Jan 02, 2026 | $85.58 | $84.98 | $0.5949 | 158,672.0 | +0.64% |
| Dec 31, 2025 | $85.56 | $84.88 | $0.68 | 9,518.0 | -0.79% |
| Dec 30, 2025 | $85.66 | $85.42 | $0.24 | 31,938.0 | +0.02% |
| Dec 29, 2025 | $85.72 | $85.46 | $0.2599 | 81,820.0 | -0.19% |
| Dec 26, 2025 | $85.87 | $85.53 | $0.34 | 120,834.0 | -0.44% |
| Dec 24, 2025 | $86.13 | $85.66 | $0.468 | 5,724.0 | +0.44% |
| Dec 23, 2025 | $85.76 | $85.47 | $0.29 | 11,050.0 | +0.16% |
| Dec 22, 2025 | $85.58 | $85.17 | $0.4099 | 16,162.0 | +0.78% |
| Dec 19, 2025 | $85.14 | $84.76 | $0.38 | 20,073.0 | +0.34% |
| Dec 18, 2025 | $85.22 | $84.60 | $0.625 | 59,014.0 | -0.07% |
| Dec 17, 2025 | $85.06 | $84.48 | $0.5798 | 16,782.0 | -0.11% |
| Dec 16, 2025 | $85.30 | $84.56 | $0.7362 | 24,930.0 | -0.85% |
| Dec 15, 2025 | $85.69 | $85.25 | $0.44 | 42,516.0 | +0.26% |
| Dec 12, 2025 | $85.86 | $85.19 | $0.67 | 42,823.0 | -0.56% |
| Dec 11, 2025 | $85.85 | $85.24 | $0.6088 | 77,040.0 | +0.37% |
| Dec 10, 2025 | $85.48 | $84.45 | $1.03 | 19,400.0 | +1.16% |
| Dec 09, 2025 | $85.04 | $84.41 | $0.63 | 17,469.0 | -0.22% |
Wisdomtree U S Total Dividend Fund Stock (DTD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wisdomtree U S Total 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 DTD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wisdomtree U S Total Dividend Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wisdomtree U S Total Dividend Fund Stock (DTD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $86.55 | $84.98 | $1.57 | 329,932.0 | +1.12% |
Wisdomtree U S Total Dividend Fund Stock (DTD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $86.13 | $84.41 | $1.72 | 675,722.0 | +0.42% |
| Nov, 2025 | $85.24 | $82.40 | $2.84 | 421,493.0 | +1.96% |
| Oct, 2025 | $85.00 | $82.16 | $2.84 | 706,735.0 | -0.52% |
| Sep, 2025 | $84.30 | $82.02 | $2.28 | 1,028,015.0 | +1.38% |
| Aug, 2025 | $83.30 | $79.51 | $3.79 | 470,742.0 | +3.06% |
| Jul, 2025 | $81.76 | $79.40 | $2.36 | 565,651.0 | +1.11% |
| Jun, 2025 | $79.52 | $76.55 | $2.97 | 493,657.0 | +3.07% |
| May, 2025 | $77.94 | $74.29 | $3.65 | 858,951.0 | +3.64% |
| Apr, 2025 | $77.30 | $67.09 | $10.21 | 1,202,935.0 | -3.26% |
| Mar, 2025 | $79.91 | $74.65 | $5.26 | 715,989.0 | -3.21% |
| Feb, 2025 | $80.00 | $77.23 | $2.77 | 415,165.0 | +1.47% |
| Jan, 2025 | $79.12 | $74.65 | $4.47 | 648,443.0 | +3.27% |
Wisdomtree U S Total Dividend Fund Stock (DTD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $80.44 | $75.25 | $5.19 | 918,591.0 | -5.70% |
| Nov, 2024 | $80.66 | $75.99 | $4.67 | 469,375.0 | +5.47% |
| Oct, 2024 | $78.57 | $75.82 | $2.75 | 425,333.0 | -0.43% |
| Sep, 2024 | $76.68 | $72.61 | $4.06 | 395,616.0 | +1.24% |
| Aug, 2024 | $75.74 | $69.85 | $5.89 | 368,107.0 | +2.71% |
| Jul, 2024 | $74.21 | $70.59 | $3.62 | 476,087.0 | +4.11% |
| Jun, 2024 | $71.71 | $69.45 | $2.26 | 582,772.0 | +0.90% |
| May, 2024 | $71.10 | $67.45 | $3.65 | 336,228.0 | +3.56% |
| Apr, 2024 | $70.75 | $67.05 | $3.70 | 372,047.0 | -4.14% |
| Mar, 2024 | $70.84 | $67.83 | $3.01 | 554,470.0 | +4.09% |
| Feb, 2024 | $68.10 | $65.57 | $2.53 | 430,550.0 | +3.22% |
| Jan, 2024 | $66.70 | $64.28 | $2.42 | 727,088.0 | +0.67% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):