WisdomTree Global High Dividend Fund (DEW) Historical Stock Data
49.66 ↓0.31 (-0.61%)
As of April 25, 2024, 2:47pm EST.
Historical Data
In the past 30 trading days, DEW is down -0.13% a day on average. There have been 14 days where WisdomTree Global High Dividend Fund closed green and 16 days where DEW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 49.64 | 49.66 | ↑$0.02 (0.03%) | 49.32 | 49.66 | 4.07K |
| 2024-04-24 | 49.75 | 49.96 | ↑$0.21 (0.42%) | 49.74 | 49.96 | 11.38K |
| 2024-04-23 | 49.68 | 49.91 | ↑$0.23 (0.47%) | 49.68 | 49.95 | 5.46K |
| 2024-04-22 | 49.23 | 49.53 | ↑$0.30 (0.60%) | 49.10 | 49.60 | 1.68K |
| 2024-04-19 | 48.64 | 49.04 | ↑$0.41 (0.84%) | 48.64 | 49.04 | 1.47K |
| 2024-04-18 | 48.69 | 48.55 | ↓$0.14 (-0.29%) | 48.55 | 48.69 | 0.91K |
| 2024-04-17 | 48.47 | 48.43 | ↓$0.04 (-0.08%) | 48.29 | 48.48 | 1.89K |
| 2024-04-16 | 48.55 | 48.21 | ↓$0.34 (-0.70%) | 48.14 | 48.55 | 25.76K |
| 2024-04-15 | 49.30 | 48.70 | ↓$0.60 (-1.22%) | 48.60 | 49.30 | 6.53K |
| 2024-04-12 | 49.30 | 48.91 | ↓$0.39 (-0.79%) | 48.86 | 49.30 | 1.69K |
| 2024-04-11 | 49.84 | 49.63 | ↓$0.21 (-0.41%) | 49.48 | 49.84 | 4.20K |
| 2024-04-10 | 50.11 | 49.76 | ↓$0.35 (-0.70%) | 49.58 | 50.11 | 13K |
| 2024-04-09 | 50.56 | 50.56 | ↓$0.00 (-0.01%) | 50.32 | 50.57 | 56.54K |
| 2024-04-08 | 50.32 | 50.40 | ↑$0.08 (0.16%) | 50.32 | 50.48 | 6.58K |
| 2024-04-05 | 49.95 | 50.17 | ↑$0.22 (0.44%) | 49.92 | 50.17 | 2.35K |
| 2024-04-04 | 50.89 | 50.03 | ↓$0.86 (-1.68%) | 50.03 | 50.89 | 2.64K |
| 2024-04-03 | 50.46 | 50.43 | ↓$0.03 (-0.05%) | 50.43 | 50.52 | 1.41K |
| 2024-04-02 | 50.53 | 50.44 | ↓$0.09 (-0.18%) | 50.37 | 50.53 | 2.29K |
| 2024-04-01 | 50.78 | 50.53 | ↓$0.25 (-0.50%) | 50.52 | 50.78 | 1.81K |
| 2024-03-28 | 50.71 | 50.86 | ↑$0.15 (0.30%) | 50.71 | 50.87 | 2.03K |
| 2024-03-27 | 50.26 | 50.61 | ↑$0.35 (0.70%) | 50.26 | 50.61 | 3.83K |
| 2024-03-26 | 50.23 | 49.94 | ↓$0.29 (-0.58%) | 49.94 | 50.23 | 51.46K |
| 2024-03-25 | 50.02 | 50.06 | ↑$0.04 (0.08%) | 50.02 | 50.15 | 1.66K |
| 2024-03-22 | 50.28 | 50.01 | ↓$0.27 (-0.54%) | 49.98 | 50.28 | 6.63K |
| 2024-03-21 | 50.60 | 50.62 | ↑$0.02 (0.04%) | 50.60 | 50.75 | 5.95K |
| 2024-03-20 | 50.41 | 50.44 | ↑$0.04 (0.07%) | 50.41 | 50.44 | 578 |
| 2024-03-19 | 50.10 | 50.08 | ↓$0.02 (-0.04%) | 49.99 | 50.10 | 3.57K |
| 2024-03-18 | 49.84 | 49.86 | ↑$0.02 (0.05%) | 49.84 | 49.91 | 1.93K |
| 2024-03-15 | 49.71 | 49.83 | ↑$0.12 (0.25%) | 49.71 | 49.98 | 7.19K |
| 2024-03-14 | 50.18 | 49.84 | ↓$0.34 (-0.69%) | 49.80 | 50.18 | 4.48K |
Create an account or log in to view more rows.
$DEW push baby push!
$DEW Take it Bears !
$DEW ATH tomorrow we can do it
$DEW nice day!
$DEW NOT SELLING.
$DEW bear trap
$DEW Buy the dip.
$DEW Shorts are calling in all the favors
$DEW Is it Monday yet
$DEW this market love evrry dips let’s see