WisdomTree Global High Dividend Fund (DEW) Historical Stock Data
54.43 ↑0.43 (0.79%)
As of August 30, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, DEW is down -0.04% a day on average. There have been 17 days where WisdomTree Global High Dividend Fund closed green and 13 days where DEW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 54.24 | 54.43 | ↑$0.19 (0.35%) | 54.24 | 54.43 | 3.42K |
| 2024-09-12 | 54.00 | 54.00 | ↑$0.00 (0.01%) | 53.98 | 54.07 | 3.88K |
| 2024-09-11 | 53.85 | 53.89 | ↑$0.04 (0.07%) | 53.31 | 53.92 | 5.09K |
| 2024-09-10 | 54.13 | 53.94 | ↓$0.19 (-0.36%) | 53.78 | 54.13 | 1.52K |
| 2024-09-09 | 53.88 | 54.07 | ↑$0.19 (0.36%) | 53.88 | 54.09 | 1.91K |
| 2024-09-06 | 54.22 | 53.58 | ↓$0.64 (-1.17%) | 53.54 | 54.22 | 6.64K |
| 2024-09-05 | 54.54 | 54.13 | ↓$0.41 (-0.75%) | 54.13 | 54.54 | 7.90K |
| 2024-09-04 | 54.23 | 54.32 | ↑$0.09 (0.17%) | 54.20 | 54.55 | 58.82K |
| 2024-09-03 | 54.36 | 54.18 | ↓$0.18 (-0.33%) | 54.18 | 54.37 | 5.17K |
| 2024-08-30 | 54.50 | 54.64 | ↑$0.14 (0.26%) | 54.47 | 54.65 | 1.01K |
| 2024-08-29 | 54.49 | 54.36 | ↓$0.13 (-0.23%) | 54.36 | 54.49 | 1.20K |
| 2024-08-28 | 54.25 | 54.30 | ↑$0.05 (0.10%) | 54.12 | 54.32 | 2.49K |
| 2024-08-27 | 54.33 | 54.32 | ↓$0.01 (-0.01%) | 54.23 | 54.33 | 1.31K |
| 2024-08-26 | 54.27 | 54.28 | ↑$0.01 (0.02%) | 54.27 | 54.48 | 1.83K |
| 2024-08-23 | 53.66 | 54.20 | ↑$0.54 (1.00%) | 53.66 | 54.20 | 1.17K |
| 2024-08-21 | 53.48 | 53.54 | ↑$0.06 (0.11%) | 53.33 | 53.55 | 6.02K |
| 2024-08-20 | 53.43 | 53.28 | ↓$0.15 (-0.28%) | 53.21 | 53.43 | 3.22K |
| 2024-08-19 | 53.24 | 53.50 | ↑$0.26 (0.49%) | 53.24 | 53.58 | 3.63K |
| 2024-08-16 | 52.68 | 53.01 | ↑$0.33 (0.62%) | 52.68 | 53.01 | 2.39K |
| 2024-08-15 | 52.86 | 52.66 | ↓$0.20 (-0.37%) | 52.64 | 52.92 | 13.78K |
| 2024-08-14 | 52.48 | 52.52 | ↑$0.04 (0.07%) | 52.48 | 52.52 | 1.45K |
| 2024-08-13 | 52.03 | 52.27 | ↑$0.24 (0.46%) | 52.03 | 52.27 | 2.85K |
| 2024-08-12 | 51.96 | 51.78 | ↓$0.18 (-0.35%) | 51.76 | 51.96 | 7K |
| 2024-08-09 | 51.74 | 51.82 | ↑$0.08 (0.16%) | 51.57 | 51.82 | 1.63K |
| 2024-08-08 | 51.37 | 51.69 | ↑$0.32 (0.62%) | 51.31 | 51.69 | 2.89K |
| 2024-08-07 | 51.53 | 50.99 | ↓$0.54 (-1.04%) | 50.99 | 51.68 | 3.53K |
| 2024-08-06 | 50.46 | 50.82 | ↑$0.36 (0.70%) | 50.46 | 51.25 | 6.37K |
| 2024-08-05 | 50.88 | 50.53 | ↓$0.35 (-0.69%) | 50.46 | 50.88 | 8.99K |
| 2024-08-02 | 52.08 | 51.82 | ↓$0.26 (-0.51%) | 51.53 | 52.08 | 5.46K |
| 2024-08-01 | 52.66 | 52.32 | ↓$0.34 (-0.64%) | 52.19 | 52.66 | 4.39K |
Create an account or log in to view more rows.
$DEW oh my!
$DEW they don’t want us to shine… But we gon shine…
$DEW let’s go!! Squeeze time
$DEW Shorts are calling in all the favors
$DEW ADDING MORE…
$DEW push baby push!
$DEW Take it Bears !
$DEW ATH tomorrow we can do it
$DEW nice day!
$DEW NOT SELLING.