Get the Stockscreener App
82.46
0.53%
-0.44
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 September 05, 2025, is $82.46.
- 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 216.91% to $82.46 now.
- The 52-week high stock price for DTD is $83.30, representing a 1.02% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for DTD is $67.09, indicating a -18.64% 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 2024 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $82.98 | $82.19 | $0.7925 | 17,918.0 | -0.53% |
| Sep 04, 2025 | $82.98 | $82.46 | $0.5199 | 16,099.0 | +0.65% |
| Sep 03, 2025 | $82.54 | $82.03 | $0.5113 | 17,398.0 | -0.06% |
| Sep 02, 2025 | $82.49 | $82.02 | $0.4707 | 22,937.0 | -0.54% |
| Aug 29, 2025 | $82.95 | $82.71 | $0.2428 | 9,040.0 | -0.11% |
| Aug 28, 2025 | $83.02 | $82.58 | $0.4356 | 15,256.0 | +0.11% |
| Aug 27, 2025 | $83.00 | $82.59 | $0.41 | 62,638.0 | +0.22% |
| Aug 26, 2025 | $82.68 | $82.28 | $0.3982 | 35,861.0 | +0.11% |
| Aug 25, 2025 | $82.96 | $82.59 | $0.37 | 24,441.0 | -0.51% |
| Aug 22, 2025 | $83.30 | $82.37 | $0.9299 | 25,387.0 | +1.17% |
| Aug 21, 2025 | $82.25 | $81.96 | $0.2816 | 63,771.0 | -0.27% |
| Aug 20, 2025 | $82.41 | $82.07 | $0.335 | 21,355.0 | +0.26% |
| Aug 19, 2025 | $82.35 | $81.86 | $0.4881 | 24,757.0 | +0.17% |
| Aug 18, 2025 | $82.00 | $81.78 | $0.2199 | 22,197.0 | +0.01% |
| Aug 15, 2025 | $82.34 | $81.91 | $0.43 | 14,252.0 | -0.27% |
| Aug 14, 2025 | $82.22 | $81.88 | $0.335 | 9,964.0 | -0.24% |
| Aug 13, 2025 | $82.36 | $80.79 | $1.57 | 13,768.0 | +0.61% |
| Aug 12, 2025 | $81.89 | $81.28 | $0.61 | 13,205.0 | +1.00% |
| Aug 11, 2025 | $81.35 | $80.97 | $0.3851 | 8,877.0 | -0.34% |
| Aug 08, 2025 | $81.34 | $81.08 | $0.2534 | 16,810.0 | +0.82% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $82.98 | $82.02 | $0.9608 | 92,270.0 | -0.48% |
| 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% |
Wisdomtree U S Total Dividend Fund Stock (DTD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $65.59 | $62.41 | $3.18 | 552,549.0 | +4.78% |
| Nov, 2023 | $62.44 | $58.45 | $3.99 | 1,367,819.0 | +6.58% |
| Oct, 2023 | $61.12 | $57.39 | $3.73 | 1,059,205.0 | -2.69% |
| Sep, 2023 | $63.17 | $59.75 | $3.42 | 605,889.0 | -4.17% |
| Aug, 2023 | $64.23 | $61.38 | $2.85 | 588,224.0 | -2.14% |
| Jul, 2023 | $64.55 | $61.15 | $3.40 | 724,354.0 | +3.33% |
| Jun, 2023 | $62.31 | $58.69 | $3.62 | 799,732.0 | +5.70% |
| May, 2023 | $61.49 | $58.53 | $2.96 | 1,070,762.0 | -3.99% |
| Apr, 2023 | $61.75 | $59.81 | $1.94 | 806,027.0 | +0.97% |
| Mar, 2023 | $62.00 | $57.62 | $4.38 | 1,198,008.0 | -0.28% |
| Feb, 2023 | $63.48 | $60.60 | $2.88 | 668,451.0 | -3.09% |
| Jan, 2023 | $62.78 | $60.02 | $2.76 | 940,208.0 | +3.38% |
0.32%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):