Get the Stockscreener App
76.35
0.79%
0.5995
After Hours:
76.38
0.0305
+0.04%
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 January 03, 2025, is $76.35.
- 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 193.43% to $76.35 now.
- The 52-week high stock price for DTD is $80.66, representing a 5.65% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for DTD is $64.28, indicating a -15.81% decrease from the current share price, occurred on January 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $76.47 | $75.78 | $0.69 | 24,753.0 | +0.79% |
| Jan 02, 2025 | $76.47 | $75.45 | $1.02 | 96,292.0 | -0.15% |
| Dec 31, 2024 | $76.19 | $75.64 | $0.5547 | 14,158.0 | -0.10% |
| Dec 30, 2024 | $76.17 | $75.56 | $0.6069 | 19,605.0 | -0.64% |
| Dec 27, 2024 | $76.86 | $76.14 | $0.719 | 45,735.0 | -0.70% |
| Dec 26, 2024 | $77.08 | $76.72 | $0.355 | 127,471.0 | -0.23% |
| Dec 24, 2024 | $77.14 | $76.52 | $0.63 | 17,332.0 | +1.16% |
| Dec 23, 2024 | $76.59 | $75.88 | $0.715 | 47,902.0 | -0.04% |
| Dec 20, 2024 | $76.75 | $75.25 | $1.50 | 17,930.0 | +1.13% |
| Dec 19, 2024 | $76.32 | $75.44 | $0.88 | 23,989.0 | -0.36% |
| Dec 18, 2024 | $77.82 | $75.71 | $2.11 | 18,075.0 | -2.47% |
| Dec 17, 2024 | $77.82 | $77.46 | $0.3612 | 31,329.0 | -0.33% |
| Dec 16, 2024 | $78.42 | $77.85 | $0.565 | 18,134.0 | -0.49% |
| Dec 13, 2024 | $78.57 | $78.27 | $0.3029 | 20,457.0 | -0.37% |
| Dec 12, 2024 | $78.98 | $78.56 | $0.4172 | 377,237.0 | -0.47% |
| Dec 11, 2024 | $79.10 | $78.86 | $0.235 | 20,934.0 | +0.10% |
| Dec 10, 2024 | $79.16 | $78.71 | $0.45 | 39,027.0 | -0.29% |
| Dec 09, 2024 | $79.72 | $79.08 | $0.6429 | 14,176.0 | -0.79% |
| Dec 06, 2024 | $79.88 | $79.59 | $0.2814 | 13,396.0 | -0.15% |
| Dec 05, 2024 | $80.01 | $79.78 | $0.2307 | 20,878.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $76.47 | $75.45 | $1.02 | 145,798.0 | +0.64% |
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% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):