Get the Stockscreener App
98.00
0.78%
-0.77
Wisdomtree U S High Dividend Fund Stock (DHS) Price History
The historical daily chart and data for Wisdomtree U S High Dividend Fund stock (DHS), show that the latest closing stock price as of July 11, 2025, is $98.00.
- Wisdomtree U S High Dividend Fund all-time high stock price is $101.06, occurred on November 27, 2024.
- The lowest Wisdomtree U S High Dividend Fund stock price recorded was $36.96 on August 24, 2015. Since then, Wisdomtree U S High Dividend Fund's stock price has risen over 165.15% to $98.00 now.
- The 52-week high stock price for DHS is $101.06, representing a 3.12% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for DHS is $83.53, indicating a -14.77% decrease from the current share price, occurred on June 27, 2024.
- The closing price of Wisdomtree U S High Dividend Fund (DHS) stock in the beginning of 2024 was $82.95. The stock closed the year at $86.06, a gain of over 3.75% for the year.
The table below shows more information about DHS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 11, 2025 | $98.45 | $97.71 | $0.74 | 17,139.0 | -0.78% |
| Jul 10, 2025 | $98.89 | $97.73 | $1.16 | 32,902.0 | +0.84% |
| Jul 09, 2025 | $98.21 | $97.56 | $0.645 | 25,609.0 | -0.08% |
| Jul 08, 2025 | $98.27 | $97.44 | $0.8252 | 17,569.0 | +0.36% |
| Jul 07, 2025 | $98.26 | $97.36 | $0.902 | 30,502.0 | -0.52% |
| Jul 03, 2025 | $98.33 | $97.96 | $0.37 | 20,433.0 | +0.34% |
| Jul 02, 2025 | $97.95 | $97.33 | $0.6176 | 32,734.0 | +0.52% |
| Jul 01, 2025 | $97.88 | $96.08 | $1.80 | 30,404.0 | +1.43% |
| Jun 30, 2025 | $96.13 | $95.62 | $0.512 | 34,571.0 | +0.30% |
| Jun 27, 2025 | $96.04 | $95.34 | $0.70 | 31,740.0 | +0.20% |
| Jun 26, 2025 | $95.55 | $95.05 | $0.5008 | 24,448.0 | +0.78% |
| Jun 25, 2025 | $95.52 | $94.76 | $0.76 | 34,782.0 | -1.38% |
| Jun 24, 2025 | $96.38 | $95.85 | $0.5299 | 16,384.0 | +0.26% |
| Jun 23, 2025 | $96.03 | $95.08 | $0.9552 | 25,146.0 | +0.42% |
| Jun 20, 2025 | $95.67 | $95.23 | $0.4393 | 16,015.0 | +0.30% |
| Jun 18, 2025 | $95.49 | $95.06 | $0.4299 | 16,337.0 | +0.12% |
| Jun 17, 2025 | $95.69 | $95.02 | $0.6699 | 18,331.0 | -0.71% |
| Jun 16, 2025 | $96.30 | $95.51 | $0.79 | 23,861.0 | +0.18% |
| Jun 13, 2025 | $96.37 | $95.52 | $0.8534 | 27,519.0 | -0.92% |
| Jun 12, 2025 | $96.43 | $95.86 | $0.57 | 12,591.0 | +0.49% |
Wisdomtree U S High Dividend Fund Stock (DHS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wisdomtree U S High 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 DHS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wisdomtree U S High Dividend Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wisdomtree U S High Dividend Fund Stock (DHS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $98.89 | $96.08 | $2.81 | 224,431.0 | +2.10% |
| Jun, 2025 | $96.43 | $93.69 | $2.74 | 557,868.0 | +1.47% |
| May, 2025 | $95.72 | $92.56 | $3.16 | 777,658.0 | +1.27% |
| Apr, 2025 | $98.82 | $85.68 | $13.14 | 1,337,425.0 | -5.81% |
| Mar, 2025 | $100.4 | $96.07 | $4.35 | 828,273.0 | -0.58% |
| Feb, 2025 | $99.74 | $95.00 | $4.74 | 724,772.0 | +3.87% |
| Jan, 2025 | $96.97 | $91.32 | $5.65 | 592,382.0 | +2.85% |
Wisdomtree U S High Dividend Fund Stock (DHS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $100.5 | $92.42 | $8.10 | 598,638.0 | -7.68% |
| Nov, 2024 | $101.1 | $94.28 | $6.78 | 495,153.0 | +5.64% |
| Oct, 2024 | $96.30 | $92.93 | $3.37 | 452,997.0 | +1.50% |
| Sep, 2024 | $94.12 | $89.34 | $4.78 | 405,169.0 | +0.71% |
| Aug, 2024 | $93.15 | $86.62 | $6.53 | 583,623.0 | +2.14% |
| Jul, 2024 | $91.88 | $83.65 | $8.23 | 556,685.0 | +7.80% |
| Jun, 2024 | $85.57 | $82.54 | $3.03 | 595,729.0 | -1.26% |
| May, 2024 | $87.32 | $83.07 | $4.25 | 640,042.0 | +2.66% |
| Apr, 2024 | $86.60 | $81.74 | $4.86 | 855,352.0 | -3.70% |
| Mar, 2024 | $86.71 | $81.42 | $5.29 | 763,336.0 | +5.84% |
| Feb, 2024 | $82.28 | $79.18 | $3.10 | 1,254,807.0 | +1.19% |
| Jan, 2024 | $83.51 | $79.30 | $4.22 | 2,408,828.0 | -1.53% |
Wisdomtree U S High Dividend Fund Stock (DHS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $83.55 | $78.39 | $5.16 | 1,185,324.0 | +4.46% |
| Nov, 2023 | $78.70 | $74.82 | $3.88 | 1,151,400.0 | +5.09% |
| Oct, 2023 | $78.82 | $73.48 | $5.34 | 1,911,474.0 | -4.10% |
| Sep, 2023 | $81.47 | $77.54 | $3.93 | 852,303.0 | -3.15% |
| Aug, 2023 | $83.00 | $78.94 | $4.06 | 1,298,322.0 | -2.90% |
| Jul, 2023 | $83.42 | $78.43 | $4.99 | 1,363,952.0 | +4.32% |
| Jun, 2023 | $80.89 | $75.68 | $5.21 | 1,500,970.0 | +4.30% |
| May, 2023 | $82.46 | $76.00 | $6.46 | 2,120,781.0 | -7.31% |
| Apr, 2023 | $84.05 | $80.57 | $3.48 | 1,619,629.0 | +0.05% |
| Mar, 2023 | $86.48 | $78.00 | $8.48 | 2,222,678.0 | -3.35% |
| Feb, 2023 | $89.54 | $85.06 | $4.49 | 1,830,010.0 | -4.01% |
| Jan, 2023 | $88.95 | $85.10 | $3.85 | 2,605,176.0 | +3.04% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):