Wisdomtree U S Total Dividend Fund (DTD)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 May 27, 2026, is $92.80.

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 256.65% to $92.80 now.
The 52-week high stock price for DTD is $93.00, representing a 0.22% increase from the current share price, occurred on May 22, 2026.
The 52-week low stock price for DTD is $76.55, indicating a -17.51% decrease from the current share price, occurred on May 29, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$92.74	$92.63	$0.11	2,361.0	+0.03%
May 26, 2026	$93.00	$92.63	$0.365	20,259.0	-0.14%
May 22, 2026	$93.00	$92.61	$0.39	16,365.0	+0.59%
May 21, 2026	$92.29	$91.57	$0.72	6,679.0	+0.32%
May 20, 2026	$92.14	$91.59	$0.55	10,206.0	+0.58%
May 19, 2026	$91.84	$91.40	$0.445	9,486.0	-0.24%
May 18, 2026	$91.73	$91.33	$0.395	10,911.0	+0.46%
May 15, 2026	$91.91	$91.26	$0.65	14,302.0	-0.92%
May 14, 2026	$92.36	$91.89	$0.47	14,228.0	+0.70%
May 13, 2026	$91.56	$91.11	$0.4518	11,160.0	+0.05%
May 12, 2026	$91.51	$90.74	$0.7709	19,348.0	+0.41%
May 11, 2026	$91.34	$90.97	$0.375	10,992.0	+0.07%
May 08, 2026	$91.32	$90.95	$0.37	10,088.0	+0.04%
May 07, 2026	$91.46	$90.82	$0.64	15,829.0	-0.64%
May 06, 2026	$91.70	$91.30	$0.4049	25,745.0	+0.70%
May 05, 2026	$91.14	$90.59	$0.545	12,532.0	+0.64%
May 04, 2026	$90.91	$90.23	$0.678	17,132.0	-0.70%
May 01, 2026	$91.57	$90.97	$0.6044	14,853.0	-0.37%
Apr 30, 2026	$91.34	$90.00	$1.34	40,925.0	+1.37%
Apr 29, 2026	$90.13	$89.79	$0.34	18,698.0	+0.02%
Apr 28, 2026	$90.42	$89.99	$0.4282	112,967.0	+0.00%

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
May, 2026	$93.00	$90.23	$2.77	242,476.0	+1.56%
Apr, 2026	$91.34	$85.75	$5.59	584,206.0	+5.73%
Mar, 2026	$90.47	$84.45	$6.02	456,640.0	-4.17%
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%