Get the Stockscreener App
89.78
0.24%
0.2151
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 04, 2026, is $89.78.
- 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 245.02% to $89.78 now.
- The 52-week high stock price for DTD is $91.02, representing a 1.39% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for DTD is $67.09, indicating a -25.27% 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 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $89.91 | $89.09 | $0.8149 | 12,988.0 | +0.24% |
| Mar 03, 2026 | $89.74 | $88.34 | $1.39 | 21,136.0 | -0.83% |
| Mar 02, 2026 | $90.47 | $89.61 | $0.855 | 27,293.0 | +0.21% |
| Feb 27, 2026 | $90.12 | $89.58 | $0.545 | 57,012.0 | -0.25% |
| Feb 26, 2026 | $90.47 | $89.93 | $0.54 | 18,266.0 | -0.11% |
| Feb 25, 2026 | $90.46 | $89.93 | $0.5288 | 25,025.0 | +0.51% |
| Feb 24, 2026 | $90.09 | $89.59 | $0.50 | 18,021.0 | +0.19% |
| Feb 23, 2026 | $90.42 | $89.55 | $0.875 | 17,561.0 | -0.69% |
| Feb 20, 2026 | $90.44 | $89.74 | $0.701 | 71,647.0 | +0.46% |
| Feb 19, 2026 | $90.25 | $89.80 | $0.455 | 37,407.0 | -0.18% |
| Feb 18, 2026 | $90.46 | $90.05 | $0.415 | 11,406.0 | +0.21% |
| Feb 17, 2026 | $90.22 | $89.48 | $0.735 | 32,346.0 | +0.05% |
| Feb 13, 2026 | $90.35 | $89.53 | $0.82 | 20,862.0 | +0.41% |
| Feb 12, 2026 | $91.02 | $89.59 | $1.43 | 24,186.0 | -1.16% |
| Feb 11, 2026 | $90.88 | $90.43 | $0.45 | 24,170.0 | +0.32% |
| Feb 10, 2026 | $90.56 | $90.29 | $0.27 | 18,753.0 | -0.04% |
| Feb 09, 2026 | $90.52 | $90.00 | $0.515 | 22,532.0 | +0.13% |
| Feb 06, 2026 | $90.37 | $89.16 | $1.21 | 21,354.0 | +2.03% |
| Feb 05, 2026 | $88.97 | $88.31 | $0.66 | 25,184.0 | -0.74% |
| Feb 04, 2026 | $89.29 | $88.73 | $0.56 | 16,437.0 | +0.68% |
| Feb 03, 2026 | $88.89 | $87.89 | $0.9995 | 15,864.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $90.47 | $88.34 | $2.12 | 74,405.0 | -0.38% |
| 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% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):