Get the Stockscreener App
78.24
0.22%
0.1695
After Hours:
78.24
0.0005
+0.00%
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 February 04, 2025, is $78.24.
- 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 200.69% to $78.24 now.
- The 52-week high stock price for DTD is $80.66, representing a 3.09% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for DTD is $65.57, indicating a -16.20% decrease from the current share price, occurred on February 13, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 04, 2025 | $78.35 | $77.84 | $0.5146 | 15,714.0 | +0.22% |
| Feb 03, 2025 | $78.34 | $77.23 | $1.11 | 28,678.0 | -0.35% |
| Jan 31, 2025 | $79.12 | $78.28 | $0.8383 | 15,309.0 | -0.58% |
| Jan 30, 2025 | $79.01 | $78.58 | $0.4298 | 20,837.0 | +0.74% |
| Jan 29, 2025 | $78.87 | $78.17 | $0.6987 | 82,646.0 | -0.23% |
| Jan 28, 2025 | $78.80 | $78.36 | $0.4385 | 43,744.0 | -0.35% |
| Jan 27, 2025 | $78.78 | $77.88 | $0.896 | 31,028.0 | +0.36% |
| Jan 24, 2025 | $78.65 | $78.35 | $0.3037 | 51,084.0 | -0.06% |
| Jan 23, 2025 | $78.46 | $78.06 | $0.40 | 22,773.0 | +0.56% |
| Jan 22, 2025 | $78.38 | $78.00 | $0.38 | 20,941.0 | -0.38% |
| Jan 21, 2025 | $78.38 | $77.90 | $0.48 | 25,238.0 | +0.83% |
| Jan 17, 2025 | $77.85 | $77.48 | $0.37 | 49,282.0 | +0.60% |
| Jan 16, 2025 | $77.20 | $76.73 | $0.469 | 17,186.0 | +0.38% |
| Jan 15, 2025 | $76.98 | $76.59 | $0.3936 | 24,325.0 | +1.37% |
| Jan 14, 2025 | $75.90 | $75.34 | $0.5649 | 12,069.0 | +0.59% |
| Jan 13, 2025 | $75.47 | $74.65 | $0.82 | 21,486.0 | +0.68% |
| Jan 10, 2025 | $75.61 | $74.81 | $0.80 | 33,491.0 | -1.52% |
| Jan 08, 2025 | $76.05 | $75.48 | $0.5745 | 11,196.0 | +0.19% |
| Jan 07, 2025 | $76.58 | $75.78 | $0.799 | 22,965.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $78.35 | $77.23 | $1.12 | 60,106.0 | -0.13% |
| 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% |
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):