Indicators

Markets:

News

WisdomTree U.S. High Dividend Fund (NY:DHS)

109.49 +0.57 (+0.52%)

Streaming Delayed Price Updated: 1:44 PM EDT, Mar 17, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 16, 2026	109.17	109.41	108.79	108.92	24,557	+0.54(+0.50%)
Mar 13, 2026	108.72	109.31	108.38	108.38	24,509	+0.21(+0.19%)
Mar 12, 2026	107.85	108.72	107.64	108.17	29,504	-0.42(-0.39%)
Mar 11, 2026	108.85	108.85	108.03	108.59	28,273	-0.40(-0.37%)
Mar 10, 2026	109.27	109.94	108.67	108.99	35,432	-0.55(-0.50%)
Mar 09, 2026	109.21	109.80	107.87	109.54	29,327	-0.44(-0.40%)
Mar 06, 2026	109.91	109.98	108.68	109.98	23,707	-0.76(-0.69%)
Mar 05, 2026	111.41	111.41	110.26	110.74	22,749	-1.25(-1.12%)
Mar 04, 2026	111.87	112.22	111.32	111.99	24,003	+0.13(+0.12%)
Mar 03, 2026	111.56	112.28	110.38	111.86	66,456	-0.95(-0.84%)
Mar 02, 2026	112.61	113.02	112.04	112.81	33,052	+0.08(+0.07%)
Feb 27, 2026	112.33	112.73	111.96	112.73	24,990	+0.04(+0.04%)
Feb 26, 2026	112.68	113.10	112.49	112.69	19,873	+0.05(+0.04%)
Feb 25, 2026	112.55	112.65	111.84	112.64	29,565	+0.14(+0.12%)
Feb 24, 2026	112.29	112.59	112.05	112.50	17,440	-0.03(-0.02%)
Feb 23, 2026	112.69	113.44	112.13	112.53	21,803	-0.45(-0.40%)
Feb 20, 2026	112.58	112.97	112.02	112.97	17,537	+0.26(+0.23%)
Feb 19, 2026	112.77	112.90	112.28	112.72	27,965	-0.09(-0.08%)
Feb 18, 2026	112.97	113.08	112.58	112.81	22,575	+0.02(+0.02%)
Feb 17, 2026	113.56	113.56	112.25	112.78	23,479	-0.49(-0.43%)
Feb 13, 2026	112.80	113.70	112.62	113.27	32,184	+0.76(+0.67%)
Feb 12, 2026	113.39	114.06	112.52	112.52	56,896	-0.60(-0.53%)
Feb 11, 2026	112.55	113.41	112.55	113.11	167,196	+0.83(+0.74%)
Feb 10, 2026	111.77	112.47	111.77	112.28	49,175	+0.50(+0.45%)
Feb 09, 2026	111.95	111.95	111.26	111.79	30,045	-0.39(-0.35%)
Feb 06, 2026	111.29	112.23	111.29	112.17	38,050	+1.31(+1.18%)
Feb 05, 2026	110.93	111.10	110.15	110.87	64,257	+0.01(+0.01%)
Feb 04, 2026	109.53	111.15	109.53	110.86	64,293	+1.42(+1.30%)
Feb 03, 2026	108.17	109.70	108.17	109.44	114,474	+0.85(+0.78%)
Feb 02, 2026	107.80	108.66	107.77	108.59	42,330	+0.71(+0.66%)
Jan 30, 2026	106.45	107.93	106.45	107.88	41,437	+1.31(+1.23%)
Jan 29, 2026	106.33	106.94	106.22	106.56	72,984	+0.63(+0.59%)
Jan 28, 2026	106.27	106.60	105.68	105.93	21,179	-0.23(-0.22%)
Jan 27, 2026	105.77	106.18	105.77	106.16	39,373	+0.23(+0.22%)
Jan 26, 2026	105.80	106.09	105.46	105.93	34,622	+0.50(+0.47%)
Jan 23, 2026	105.94	105.96	105.07	105.43	118,926	-0.53(-0.50%)
Jan 22, 2026	106.11	106.52	105.97	105.97	14,404	-0.04(-0.04%)
Jan 21, 2026	104.76	106.11	104.76	106.01	50,882	+1.52(+1.46%)
Jan 20, 2026	104.64	105.02	104.27	104.48	68,704	-0.92(-0.87%)
Jan 16, 2026	105.50	105.57	105.28	105.40	77,002	-0.23(-0.22%)
Jan 15, 2026	105.25	105.90	105.13	105.63	21,990	+0.36(+0.34%)
Jan 14, 2026	103.85	105.36	103.85	105.27	19,347	+1.48(+1.43%)
Jan 13, 2026	103.89	104.14	103.43	103.79	15,613	+0.06(+0.06%)
Jan 12, 2026	103.84	103.84	103.49	103.73	18,225	-0.13(-0.13%)
Jan 09, 2026	103.88	104.16	103.70	103.86	12,523	+0.19(+0.18%)
Jan 08, 2026	102.17	103.86	102.17	103.67	12,027	+1.50(+1.47%)
Jan 07, 2026	103.06	103.06	102.02	102.16	21,584	-0.85(-0.82%)
Jan 06, 2026	102.65	103.09	102.65	103.01	28,577	+0.27(+0.26%)
Jan 05, 2026	102.38	102.85	102.14	102.74	18,232	+0.66(+0.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.