WisdomTree U.S. High Dividend Fund (DHS)

117.28
+0.62 (0.53%)
NYSE· Last Trade: Aug 8th, 3:56 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For WisdomTree U.S. High Dividend Fund (DHS)

DateOpenHighLowCloseVolumeAdjusted Close
8/07/2026116.57117.41116.16117.2828,531117.28
8/06/2026117.81117.81116.63116.6645,243116.66
8/05/2026117.75117.75116.56116.9761,837116.97
8/04/2026116.70117.90116.19117.9036,061117.90
8/03/2026116.97117.67116.54117.0029,471117.00
7/31/2026116.63116.81115.98116.5950,763116.59
7/30/2026117.49117.58116.15117.0229,369117.02
7/29/2026119.68119.68118.29118.4451,800118.44
7/28/2026118.50119.96118.50119.2545,982119.25
7/27/2026117.66118.42117.56117.9246,948117.62
7/24/2026116.37117.69116.30117.5521,173117.25
7/23/2026116.11116.49115.93116.2753,079115.97
7/22/2026116.87117.19116.55116.76121,192116.46
7/21/2026115.78116.27115.52116.2716,365115.97
7/20/2026116.47116.47115.69115.7717,234115.47
7/17/2026117.28118.34116.20116.4020,653116.10
7/16/2026115.75116.97115.75116.9719,878116.67
7/15/2026114.33115.25114.33114.6119,710114.31
7/14/2026115.16115.16114.00114.0013,003113.70
7/13/2026115.33115.57115.08115.1920,780114.89
7/10/2026114.67114.97114.45114.8613,420114.56
7/09/2026114.34114.79114.15114.2916,092113.99
7/08/2026115.55115.55114.43114.4320,963114.14
7/07/2026115.74116.34115.60115.6424,230115.34
7/06/2026115.20115.20114.45115.0216,146114.72
7/02/2026114.58115.07114.30115.0712,055114.77
7/01/2026113.67114.48113.67113.8816,451113.58
6/30/2026114.22114.22113.58113.6918,760113.39
6/29/2026114.70114.70113.92114.4119,888114.11
6/26/2026113.88114.76113.88114.4624,042114.16
6/25/2026113.02114.41113.02113.8720,389113.58
6/24/2026113.21113.36112.65113.0617,481112.41
6/23/2026112.32113.28112.03113.1916,131112.54
6/22/2026111.86112.82111.86112.2817,220111.63
6/18/2026112.15112.15111.41111.6716,601111.03
6/17/2026113.29113.29111.35111.7519,281111.11
6/16/2026113.70114.08113.26113.5018,371112.85
6/15/2026114.50114.50113.37113.4130,934112.76
6/12/2026113.73114.81113.73114.5514,713113.89
6/11/2026113.26113.95112.99113.3919,923112.74
6/10/2026112.70113.36112.59112.7631,513112.11
6/09/2026111.80112.40111.70112.4016,062111.75
6/08/2026111.99112.20111.26111.3919,952110.75
6/05/2026111.66112.40111.66111.8726,047111.22
6/04/2026111.38112.05111.23111.6720,685111.03
6/03/2026110.84111.24110.35110.4517,089109.81
6/02/2026110.26111.41110.26111.2017,962110.56
6/01/2026111.16111.16110.23110.3716,544109.73
5/29/20260.01112.50111.72111.9123,764111.27
5/28/2026113.00113.09112.53112.6320,105111.98
5/27/2026112.86113.59112.83112.8923,330112.24
5/26/2026113.54113.75112.70112.7829,548112.13
5/22/2026113.07113.89113.07113.6723,911112.74
5/21/2026111.82112.73111.80112.7316,780111.81
5/20/2026112.00112.32111.65112.1621,839111.24
5/19/2026111.48112.29110.90111.9226,047111.01
5/18/2026110.89111.71110.89111.6020,496110.69
5/15/2026111.64111.64110.52110.5820,861109.68
5/14/2026111.22111.89111.22111.5016,816110.59
5/13/2026110.70111.13110.47110.8825,517109.97
5/12/2026110.51111.26109.66110.9125,796110.00
5/11/2026110.55110.81110.02110.1929,892109.29
5/08/2026110.84110.84110.15110.1733,291109.27