Get the Stockscreener App
86.50
0.44%
0.354
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 March 25, 2026, is $86.50.
- 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 232.46% to $86.50 now.
- The 52-week high stock price for DTD is $91.02, representing a 5.22% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for DTD is $67.09, indicating a -22.44% 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $86.83 | $86.32 | $0.51 | 4,406.0 | +0.41% |
| Mar 24, 2026 | $86.59 | $85.42 | $1.17 | 19,321.0 | +0.26% |
| Mar 23, 2026 | $86.61 | $85.89 | $0.715 | 11,516.0 | +1.08% |
| Mar 20, 2026 | $86.14 | $84.84 | $1.30 | 14,879.0 | -1.31% |
| Mar 19, 2026 | $86.41 | $85.63 | $0.7799 | 17,426.0 | -0.01% |
| Mar 18, 2026 | $87.10 | $86.14 | $0.955 | 19,351.0 | -1.45% |
| Mar 17, 2026 | $87.92 | $87.41 | $0.51 | 13,171.0 | +0.17% |
| Mar 16, 2026 | $87.62 | $87.15 | $0.4698 | 13,480.0 | +0.66% |
| Mar 13, 2026 | $87.51 | $86.62 | $0.8893 | 12,876.0 | -0.12% |
| Mar 12, 2026 | $87.41 | $86.78 | $0.6299 | 29,125.0 | -1.03% |
| Mar 11, 2026 | $87.89 | $87.42 | $0.465 | 15,602.0 | -0.28% |
| Mar 10, 2026 | $88.72 | $87.71 | $1.01 | 23,454.0 | -0.23% |
| Mar 09, 2026 | $88.24 | $86.55 | $1.69 | 14,585.0 | +0.25% |
| Mar 06, 2026 | $88.21 | $87.30 | $0.9081 | 34,582.0 | -0.96% |
| Mar 05, 2026 | $89.46 | $88.39 | $1.07 | 38,707.0 | -1.12% |
| Mar 04, 2026 | $89.91 | $89.09 | $0.8149 | 12,988.0 | +0.24% |
| Mar 03, 2026 | $89.74 | $88.34 | $1.39 | 21,136.0 | -0.83% |
| Mar 02, 2026 | $90.47 | $89.61 | $0.855 | 27,293.0 | +0.21% |
| Feb 27, 2026 | $90.12 | $89.58 | $0.545 | 57,012.0 | -0.25% |
| Feb 26, 2026 | $90.47 | $89.93 | $0.54 | 18,266.0 | -0.11% |
| Feb 25, 2026 | $90.46 | $89.93 | $0.5288 | 25,025.0 | +0.51% |
| Feb 24, 2026 | $90.09 | $89.59 | $0.50 | 18,021.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $90.47 | $84.84 | $5.62 | 343,898.0 | -4.02% |
| Feb, 2026 | $91.02 | $87.75 | $3.27 | 508,255.0 | +2.53% |
| Jan, 2026 | $88.02 | $84.98 | $3.04 | 715,485.0 | +3.56% |
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% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):