Get the Stockscreener App
101.82
1.28%
1.29
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 August 22, 2025, is $101.82.
- 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 175.49% to $101.82 now.
- The 52-week high stock price for DHS is $101.06, representing a -0.75% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for DHS is $85.68, indicating a -15.85% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $101.9 | $100.8 | $1.06 | 19,742.0 | +1.28% |
| Aug 21, 2025 | $100.8 | $100.2 | $0.64 | 36,610.0 | +0.01% |
| Aug 20, 2025 | $100.9 | $100.1 | $0.8101 | 18,414.0 | +0.44% |
| Aug 19, 2025 | $100.3 | $99.40 | $0.8501 | 15,217.0 | +0.70% |
| Aug 18, 2025 | $99.85 | $99.37 | $0.4804 | 15,089.0 | -0.25% |
| Aug 15, 2025 | $99.98 | $99.39 | $0.5949 | 10,457.0 | +0.00% |
| Aug 14, 2025 | $99.74 | $99.19 | $0.5546 | 15,883.0 | -0.25% |
| Aug 13, 2025 | $99.88 | $98.84 | $1.04 | 16,926.0 | +1.06% |
| Aug 12, 2025 | $98.83 | $98.19 | $0.64 | 24,964.0 | +0.73% |
| Aug 11, 2025 | $98.65 | $97.74 | $0.9099 | 31,395.0 | -0.09% |
| Aug 08, 2025 | $98.36 | $97.91 | $0.45 | 14,863.0 | +0.66% |
| Aug 07, 2025 | $97.73 | $96.99 | $0.7362 | 20,605.0 | +0.32% |
| Aug 06, 2025 | $97.82 | $97.24 | $0.58 | 20,937.0 | -0.25% |
| Aug 05, 2025 | $97.51 | $97.01 | $0.50 | 23,517.0 | +0.17% |
| Aug 04, 2025 | $97.32 | $96.76 | $0.5616 | 23,503.0 | +0.93% |
| Aug 01, 2025 | $96.66 | $96.08 | $0.5817 | 20,445.0 | -0.27% |
| Jul 31, 2025 | $97.54 | $96.44 | $1.10 | 52,802.0 | -0.92% |
| Jul 30, 2025 | $98.47 | $97.21 | $1.26 | 21,130.0 | -0.59% |
| Jul 29, 2025 | $98.16 | $97.52 | $0.6428 | 24,364.0 | +0.49% |
| Jul 28, 2025 | $98.44 | $97.52 | $0.9193 | 23,692.0 | -1.08% |
| Jul 25, 2025 | $98.78 | $98.16 | $0.6199 | 15,308.0 | +0.10% |
| Jul 24, 2025 | $99.03 | $98.57 | $0.455 | 21,683.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $101.9 | $96.08 | $5.83 | 348,309.0 | +5.32% |
| Jul, 2025 | $99.24 | $96.08 | $3.16 | 520,188.0 | +0.73% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):