Get the Stockscreener App
75.94
1.20%
-0.92
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 11, 2025, is $75.94.
- 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 191.85% to $75.94 now.
- The 52-week high stock price for DTD is $80.66, representing a 6.22% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for DTD is $67.05, indicating a -11.71% decrease from the current share price, occurred on April 17, 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 |
|---|---|---|---|---|---|
| Mar 11, 2025 | $76.72 | $75.42 | $1.30 | 68,556.0 | -1.20% |
| Mar 10, 2025 | $77.73 | $76.47 | $1.26 | 22,802.0 | -1.39% |
| Mar 07, 2025 | $77.99 | $76.97 | $1.02 | 17,332.0 | +0.75% |
| Mar 06, 2025 | $77.52 | $76.86 | $0.655 | 150,696.0 | -0.74% |
| Mar 05, 2025 | $78.15 | $76.94 | $1.20 | 58,792.0 | +0.63% |
| Mar 04, 2025 | $78.07 | $77.45 | $0.6174 | 2,282.0 | -1.79% |
| Mar 03, 2025 | $79.91 | $78.52 | $1.39 | 27,011.0 | -0.81% |
| Feb 28, 2025 | $79.66 | $78.32 | $1.34 | 33,482.0 | +1.40% |
| Feb 27, 2025 | $79.21 | $78.40 | $0.81 | 18,258.0 | -0.46% |
| Feb 26, 2025 | $79.50 | $78.71 | $0.79 | 35,808.0 | -0.54% |
| Feb 25, 2025 | $79.36 | $78.92 | $0.438 | 22,716.0 | -0.05% |
| Feb 24, 2025 | $79.56 | $79.15 | $0.4132 | 19,711.0 | +0.04% |
| Feb 21, 2025 | $79.83 | $79.10 | $0.73 | 27,033.0 | -0.80% |
| Feb 20, 2025 | $79.87 | $79.33 | $0.54 | 19,592.0 | -0.19% |
| Feb 19, 2025 | $80.00 | $79.49 | $0.51 | 28,888.0 | +0.36% |
| Feb 18, 2025 | $79.70 | $79.25 | $0.455 | 23,879.0 | +0.58% |
| Feb 14, 2025 | $79.66 | $79.23 | $0.43 | 17,077.0 | -0.21% |
| Feb 13, 2025 | $79.41 | $78.83 | $0.5762 | 18,676.0 | +0.90% |
| Feb 12, 2025 | $78.87 | $78.45 | $0.4237 | 13,620.0 | -0.51% |
| Feb 11, 2025 | $79.16 | $78.54 | $0.6248 | 12,121.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $79.91 | $75.42 | $4.49 | 416,027.0 | -4.48% |
| 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% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):