Get the Stockscreener App
71.14
1.81%
-1.31
After Hours:
71.14
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 April 21, 2025, is $71.14.
- 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 173.41% to $71.14 now.
- The 52-week high stock price for DTD is $80.66, representing a 13.38% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for DTD is $67.09, indicating a -5.69% 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 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $72.01 | $70.37 | $1.64 | 429,803.0 | -1.81% |
| Apr 17, 2025 | $73.03 | $72.00 | $1.03 | 27,265.0 | +0.80% |
| Apr 16, 2025 | $72.88 | $71.51 | $1.37 | 22,452.0 | -1.45% |
| Apr 15, 2025 | $73.54 | $72.87 | $0.6694 | 24,171.0 | -0.04% |
| Apr 14, 2025 | $73.38 | $72.56 | $0.8202 | 57,560.0 | +1.26% |
| Apr 11, 2025 | $72.32 | $70.64 | $1.68 | 15,065.0 | +1.29% |
| Apr 10, 2025 | $71.96 | $69.62 | $2.34 | 50,997.0 | -2.49% |
| Apr 09, 2025 | $73.32 | $67.09 | $6.23 | 82,549.0 | +6.57% |
| Apr 08, 2025 | $71.52 | $67.64 | $3.88 | 42,049.0 | -1.57% |
| Apr 07, 2025 | $71.45 | $67.18 | $4.27 | 67,851.0 | -0.93% |
| Apr 04, 2025 | $72.76 | $70.11 | $2.65 | 40,438.0 | -5.58% |
| Apr 03, 2025 | $75.55 | $74.29 | $1.26 | 31,470.0 | -3.83% |
| Apr 02, 2025 | $77.30 | $76.41 | $0.89 | 16,935.0 | +0.61% |
| Apr 01, 2025 | $77.14 | $76.30 | $0.845 | 23,638.0 | -0.16% |
| Mar 31, 2025 | $77.20 | $75.76 | $1.44 | 23,573.0 | +0.89% |
| Mar 28, 2025 | $77.13 | $76.09 | $1.04 | 24,680.0 | -0.93% |
| Mar 27, 2025 | $77.52 | $76.92 | $0.60 | 84,023.0 | -0.21% |
| Mar 26, 2025 | $77.58 | $76.97 | $0.61 | 12,649.0 | -0.18% |
| Mar 25, 2025 | $77.61 | $77.24 | $0.375 | 12,049.0 | -0.30% |
| Mar 24, 2025 | $77.57 | $77.09 | $0.48 | 21,665.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $77.30 | $67.09 | $10.21 | 1,362,046.0 | -7.55% |
| 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% |
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% |
1.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):