Get the Stockscreener App
94.86
0.51%
0.48
After Hours:
94.80
-0.06
-0.06%
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 September 25, 2026, is $94.86.
- 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 264.57% to $94.86 now.
- The 52-week high stock price for DTD is $98.26, representing a 3.58% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for DTD is $82.16, indicating a -13.39% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $94.86 | $94.17 | $0.69 | 18,936.0 | +0.51% |
| Sep 24, 2026 | $94.75 | $94.28 | $0.4749 | 24,006.0 | -0.25% |
| Sep 23, 2026 | $95.20 | $94.59 | $0.605 | 15,346.0 | -0.70% |
| Sep 22, 2026 | $95.79 | $95.25 | $0.535 | 9,583.0 | -0.37% |
| Sep 21, 2026 | $95.85 | $95.18 | $0.6736 | 15,476.0 | +0.69% |
| Sep 18, 2026 | $95.17 | $94.85 | $0.32 | 58,167.0 | -0.33% |
| Sep 17, 2026 | $95.53 | $95.01 | $0.5163 | 49,612.0 | +0.60% |
| Sep 16, 2026 | $95.78 | $94.27 | $1.51 | 180,264.0 | -1.07% |
| Sep 15, 2026 | $95.85 | $95.45 | $0.40 | 122,828.0 | -0.17% |
| Sep 14, 2026 | $96.28 | $95.82 | $0.4527 | 12,329.0 | -0.34% |
| Sep 11, 2026 | $96.57 | $96.17 | $0.3993 | 18,396.0 | +0.65% |
| Sep 10, 2026 | $95.97 | $95.56 | $0.41 | 55,665.0 | -0.50% |
| Sep 09, 2026 | $96.54 | $96.05 | $0.4885 | 49,676.0 | -0.47% |
| Sep 08, 2026 | $96.98 | $96.54 | $0.44 | 18,460.0 | -0.68% |
| Sep 04, 2026 | $97.53 | $97.20 | $0.335 | 11,443.0 | -0.44% |
| Sep 03, 2026 | $97.82 | $97.11 | $0.7015 | 22,575.0 | +0.71% |
| Sep 02, 2026 | $97.20 | $96.58 | $0.62 | 15,713.0 | +0.59% |
| Sep 01, 2026 | $96.87 | $96.29 | $0.5799 | 9,333.0 | -0.36% |
| Aug 31, 2026 | $96.91 | $96.51 | $0.40 | 24,292.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $97.82 | $94.17 | $3.65 | 726,744.0 | -1.92% |
| Aug, 2026 | $98.26 | $95.54 | $2.72 | 546,018.0 | +1.50% |
| Jul, 2026 | $96.10 | $93.15 | $2.95 | 434,867.0 | +2.19% |
| Jun, 2026 | $94.29 | $91.51 | $2.78 | 478,259.0 | +0.53% |
| May, 2026 | $93.00 | $90.23 | $2.77 | 291,774.0 | +1.58% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):