79.89
price up icon0.71%   0.56
after-market After Hours: 79.87 -0.02 -0.03%
loading

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 November 22, 2024, is $79.89.
  • 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 207.03% to $79.89 now.
  • The 52-week high stock price for DTD is $79.69, representing a -0.25% increase from the current share price, occurred on November 11, 2024.
  • The 52-week low stock price for DTD is $61.84, indicating a -22.59% decrease from the current share price, occurred on November 28, 2023.
  • The closing price of Wisdomtree U S Total Dividend Fund (DTD) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Nov 22, 2024 $79.89 $79.41 $0.48 16,559.0 +0.71%
Nov 21, 2024 $79.43 $78.53 $0.90 20,023.0 +1.18%
Nov 20, 2024 $78.43 $78.01 $0.4201 29,404.0 +0.10%
Nov 19, 2024 $78.46 $77.80 $0.6599 17,867.0 -0.22%
Nov 18, 2024 $78.57 $78.16 $0.4119 20,259.0 +0.36%
Nov 15, 2024 $78.51 $77.97 $0.5378 44,085.0 -0.57%
Nov 14, 2024 $79.15 $78.62 $0.53 18,084.0 -0.56%
Nov 13, 2024 $79.25 $78.95 $0.2959 18,357.0 +0.11%
Nov 12, 2024 $79.55 $78.89 $0.6562 19,403.0 -0.55%
Nov 11, 2024 $79.69 $79.44 $0.252 19,505.0 +0.10%
Nov 08, 2024 $79.58 $79.06 $0.515 17,942.0 +0.47%
Nov 07, 2024 $79.13 $78.84 $0.2879 19,032.0 +0.09%
Nov 06, 2024 $79.06 $78.59 $0.47 20,344.0 +2.50%
Nov 05, 2024 $77.00 $76.23 $0.7708 27,564.0 +1.21%
Nov 04, 2024 $76.42 $75.99 $0.43 34,328.0 -0.21%
Nov 01, 2024 $76.75 $76.23 $0.5195 8,281.0 -0.16%
Oct 31, 2024 $76.86 $76.32 $0.54 25,403.0 -0.86%
Oct 30, 2024 $77.37 $76.98 $0.3899 10,390.0 +0.04%
Oct 29, 2024 $77.26 $76.98 $0.28 48,731.0 -0.38%
Oct 28, 2024 $77.39 $77.16 $0.23 21,023.0 +0.32%
Oct 25, 2024 $77.80 $76.93 $0.87 18,764.0 -0.62%
Oct 24, 2024 $77.61 $77.23 $0.38 11,266.0 -0.01%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $79.89 $75.99 $3.90 367,596.0 +4.64%
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%

Wisdomtree U S Total Dividend Fund Stock (DTD) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $63.79 $59.74 $4.05 1,415,562.0 -4.64%
Nov, 2022 $63.60 $58.37 $5.23 1,070,929.0 +5.65%
Oct, 2022 $60.48 $54.04 $6.44 881,494.0 +10.95%
Sep, 2022 $61.60 $54.24 $7.36 1,046,395.0 -8.61%
Aug, 2022 $63.47 $59.37 $4.10 738,127.0 -2.99%
Jul, 2022 $61.31 $56.56 $4.75 1,013,446.0 +5.68%
Jun, 2022 $63.41 $55.88 $7.53 976,034.0 -7.95%
May, 2022 $63.77 $58.81 $4.96 1,397,444.0 +2.33%
Apr, 2022 $66.14 $61.40 $4.74 870,778.0 -4.77%
Mar, 2022 $65.63 $61.41 $4.22 1,389,095.0 +2.88%
Feb, 2022 $64.92 $60.07 $4.85 1,199,273.0 -1.61%
Jan, 2022 $65.92 $60.65 $5.27 952,521.0 -1.48%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):