WisdomTree Global High Dividend Fund (DEW) Historical Stock Data
46.32 ↑0.33 (0.71%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, DEW is down -0.07% a day on average. There have been 15 days where WisdomTree Global High Dividend Fund closed green and 15 days where DEW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 45.87 | 46.32 | ↑$0.45 (0.97%) | 45.78 | 46.38 | 5.12K |
| 2022-06-30 | 45.71 | 45.99 | ↑$0.28 (0.61%) | 45.38 | 46.30 | 218.01K |
| 2022-06-29 | 46.81 | 46.21 | ↓$0.60 (-1.28%) | 46.15 | 46.81 | 20.48K |
| 2022-06-28 | 46.99 | 46.43 | ↓$0.56 (-1.19%) | 46.41 | 47.15 | 78.24K |
| 2022-06-27 | 46.50 | 46.56 | ↑$0.06 (0.12%) | 46.46 | 46.73 | 14.80K |
| 2022-06-24 | 45.85 | 46.43 | ↑$0.58 (1.27%) | 45.85 | 46.49 | 4.99K |
| 2022-06-23 | 46.21 | 46.15 | ↓$0.06 (-0.13%) | 45.81 | 46.30 | 22.31K |
| 2022-06-22 | 45.83 | 46.19 | ↑$0.36 (0.79%) | 45.81 | 46.41 | 214.45K |
| 2022-06-21 | 46.14 | 46.28 | ↑$0.14 (0.31%) | 46.08 | 46.38 | 2.67K |
| 2022-06-17 | 45.63 | 45.43 | ↓$0.20 (-0.43%) | 45.22 | 45.63 | 3.77K |
| 2022-06-16 | 45.86 | 45.67 | ↓$0.19 (-0.42%) | 45.46 | 45.86 | 5.28K |
| 2022-06-15 | 46.54 | 46.66 | ↑$0.12 (0.27%) | 46.41 | 46.66 | 1.19K |
| 2022-06-14 | 46.57 | 46.27 | ↓$0.30 (-0.64%) | 46.20 | 46.58 | 16.25K |
| 2022-06-13 | 47.24 | 46.59 | ↓$0.65 (-1.37%) | 46.55 | 47.24 | 9.02K |
| 2022-06-10 | 48.13 | 48.11 | ↓$0.02 (-0.04%) | 48.00 | 48.27 | 38.11K |
| 2022-06-09 | 49.47 | 48.92 | ↓$0.55 (-1.11%) | 48.92 | 49.56 | 121.36K |
| 2022-06-08 | 50.00 | 49.65 | ↓$0.35 (-0.70%) | 49.65 | 50.06 | 32.15K |
| 2022-06-07 | 49.76 | 50.37 | ↑$0.61 (1.23%) | 49.76 | 50.37 | 8.86K |
| 2022-06-06 | 50.28 | 50.00 | ↓$0.28 (-0.56%) | 49.96 | 50.30 | 4.80K |
| 2022-06-03 | 49.94 | 49.88 | ↓$0.06 (-0.12%) | 49.88 | 49.98 | 2.33K |
| 2022-06-02 | 49.99 | 50.30 | ↑$0.31 (0.62%) | 49.99 | 50.30 | 2.99K |
| 2022-06-01 | 50.38 | 49.94 | ↓$0.44 (-0.87%) | 49.58 | 50.38 | 6.29K |
| 2022-05-31 | 50.38 | 50.12 | ↓$0.26 (-0.51%) | 50.12 | 50.38 | 2.67K |
| 2022-05-27 | 50.28 | 50.53 | ↑$0.25 (0.50%) | 50.27 | 50.53 | 2.23K |
| 2022-05-26 | 49.94 | 50.06 | ↑$0.12 (0.25%) | 49.94 | 50.19 | 7.47K |
| 2022-05-25 | 49.63 | 49.68 | ↑$0.05 (0.11%) | 49.55 | 49.73 | 2.60K |
| 2022-05-24 | 49.26 | 49.33 | ↑$0.08 (0.15%) | 49.20 | 49.33 | 336 |
| 2022-05-23 | 48.83 | 49.01 | ↑$0.18 (0.37%) | 48.83 | 49.22 | 1.40K |
| 2022-05-20 | 48.53 | 48.29 | ↓$0.24 (-0.49%) | 47.72 | 48.53 | 18.12K |
| 2022-05-19 | 48.02 | 48.17 | ↑$0.15 (0.31%) | 47.96 | 48.17 | 1.31K |
Create an account or log in to view more rows.
$DEW only getting stronger
$DEW the price is wrong
$DEW love this stock!!!!
$DEW Burn burn burn
$DEW might get a sell off today
$DEW get ready bears and bulls
$DEW futes cooperating!
$DEW so tired of this pos let's fly already
$DEW going green
$DEW good support.....