Get the Stockscreener App
76.99
1.21%
0.92
After Hours:
76.99
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 November 05, 2024, is $76.99.
- 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 195.89% to $76.99 now.
- The 52-week high stock price for DTD is $78.57, representing a 2.05% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for DTD is $59.62, indicating a -22.56% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Wisdomtree U S Total Dividend Fund (DTD) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $77.00 | $76.23 | $0.7708 | 27,564.0 | +1.21% |
| Nov 04, 2024 | $76.42 | $75.99 | $0.43 | 34,328.0 | -0.21% |
| Nov 01, 2024 | $76.75 | $76.23 | $0.5195 | 8,281.0 | -0.16% |
| Oct 31, 2024 | $76.86 | $76.32 | $0.54 | 25,403.0 | -0.86% |
| Oct 30, 2024 | $77.37 | $76.98 | $0.3899 | 10,390.0 | +0.04% |
| Oct 29, 2024 | $77.26 | $76.98 | $0.28 | 48,731.0 | -0.38% |
| Oct 28, 2024 | $77.39 | $77.16 | $0.23 | 21,023.0 | +0.32% |
| Oct 25, 2024 | $77.80 | $76.93 | $0.87 | 18,764.0 | -0.62% |
| Oct 24, 2024 | $77.61 | $77.23 | $0.38 | 11,266.0 | -0.01% |
| Oct 23, 2024 | $77.75 | $77.14 | $0.6126 | 12,355.0 | -0.49% |
| Oct 22, 2024 | $77.91 | $77.43 | $0.4799 | 16,771.0 | +0.14% |
| Oct 21, 2024 | $78.33 | $77.69 | $0.6348 | 14,337.0 | -0.79% |
| Oct 18, 2024 | $78.48 | $78.18 | $0.3001 | 11,903.0 | +0.05% |
| Oct 17, 2024 | $78.57 | $78.27 | $0.305 | 21,901.0 | +0.05% |
| Oct 16, 2024 | $78.37 | $77.94 | $0.43 | 18,161.0 | +0.81% |
| Oct 15, 2024 | $78.29 | $77.70 | $0.5899 | 17,658.0 | -0.54% |
| Oct 14, 2024 | $78.12 | $77.58 | $0.5429 | 8,682.0 | +0.77% |
| Oct 11, 2024 | $77.53 | $76.99 | $0.54 | 19,578.0 | +0.91% |
| Oct 10, 2024 | $76.93 | $76.59 | $0.3436 | 12,151.0 | -0.22% |
| Oct 09, 2024 | $77.00 | $76.24 | $0.756 | 26,485.0 | +0.76% |
| Oct 08, 2024 | $76.45 | $76.09 | $0.355 | 14,443.0 | +0.30% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $77.00 | $75.99 | $1.01 | 97,737.0 | +0.84% |
| 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% |
Wisdomtree U S Total Dividend Fund Stock (DTD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $63.79 | $59.74 | $4.05 | 1,415,562.0 | -4.64% |
| Nov, 2022 | $63.60 | $58.37 | $5.23 | 1,070,929.0 | +5.65% |
| Oct, 2022 | $60.48 | $54.04 | $6.44 | 881,494.0 | +10.95% |
| Sep, 2022 | $61.60 | $54.24 | $7.36 | 1,046,395.0 | -8.61% |
| Aug, 2022 | $63.47 | $59.37 | $4.10 | 738,127.0 | -2.99% |
| Jul, 2022 | $61.31 | $56.56 | $4.75 | 1,013,446.0 | +5.68% |
| Jun, 2022 | $63.41 | $55.88 | $7.53 | 976,034.0 | -7.95% |
| May, 2022 | $63.77 | $58.81 | $4.96 | 1,397,444.0 | +2.33% |
| Apr, 2022 | $66.14 | $61.40 | $4.74 | 870,778.0 | -4.77% |
| Mar, 2022 | $65.63 | $61.41 | $4.22 | 1,389,095.0 | +2.88% |
| Feb, 2022 | $64.92 | $60.07 | $4.85 | 1,199,273.0 | -1.61% |
| Jan, 2022 | $65.92 | $60.65 | $5.27 | 952,521.0 | -1.48% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):