Get the Stockscreener App
85.05
0.73%
0.7127
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 November 26, 2025, is $85.05.
- 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 226.87% to $85.05 now.
- The 52-week high stock price for DTD is $85.00, representing a -0.06% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for DTD is $67.09, indicating a -21.12% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $85.16 | $84.56 | $0.6014 | 26,486.0 | +0.81% |
| Nov 25, 2025 | $84.50 | $83.57 | $0.93 | 25,425.0 | +0.93% |
| Nov 24, 2025 | $83.65 | $82.99 | $0.66 | 15,669.0 | +0.17% |
| Nov 21, 2025 | $83.81 | $82.60 | $1.21 | 27,947.0 | +1.21% |
| Nov 20, 2025 | $84.07 | $82.40 | $1.67 | 24,328.0 | -0.65% |
| Nov 19, 2025 | $83.34 | $82.73 | $0.608 | 18,715.0 | -0.20% |
| Nov 18, 2025 | $83.47 | $82.69 | $0.7784 | 21,971.0 | +0.05% |
| Nov 17, 2025 | $84.01 | $82.96 | $1.05 | 13,148.0 | -1.01% |
| Nov 14, 2025 | $84.26 | $83.46 | $0.796 | 16,084.0 | -0.13% |
| Nov 13, 2025 | $84.74 | $83.93 | $0.8098 | 11,827.0 | -0.83% |
| Nov 12, 2025 | $85.00 | $84.65 | $0.35 | 25,982.0 | +0.21% |
| Nov 11, 2025 | $84.65 | $83.94 | $0.7055 | 10,880.0 | +0.71% |
| Nov 10, 2025 | $84.01 | $83.42 | $0.59 | 17,147.0 | +0.83% |
| Nov 07, 2025 | $83.31 | $82.61 | $0.7024 | 22,763.0 | +0.43% |
| Nov 06, 2025 | $83.27 | $82.77 | $0.4965 | 32,114.0 | -0.29% |
| Nov 05, 2025 | $83.53 | $83.00 | $0.525 | 14,914.0 | +0.18% |
| Nov 04, 2025 | $83.09 | $82.69 | $0.395 | 25,434.0 | -0.18% |
| Nov 03, 2025 | $83.47 | $82.87 | $0.60 | 52,533.0 | -0.50% |
| Oct 31, 2025 | $83.70 | $83.17 | $0.53 | 13,789.0 | +0.01% |
| Oct 30, 2025 | $84.22 | $83.56 | $0.66 | 18,217.0 | -0.25% |
| Oct 29, 2025 | $84.46 | $83.58 | $0.8803 | 75,846.0 | -0.71% |
| Oct 28, 2025 | $84.90 | $84.37 | $0.53 | 45,236.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $85.16 | $82.40 | $2.76 | 403,367.0 | +1.75% |
| 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% |
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% |
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):