WisdomTree Global High Dividend Fund (DEW) Historical Stock Data
46.86 ↑0.25 (0.54%)
As of Market Close on June 8th, 2023.
Historical Data
In the past 30 trading days, DEW is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 46.61 | 46.86 | ↑$0.25 (0.54%) | 46.57 | 46.86 | 2.82K |
| 2023-06-07 | 46.48 | 46.61 | ↑$0.13 (0.27%) | 46.48 | 46.66 | 5.63K |
| 2023-06-06 | 46.09 | 46.28 | ↑$0.18 (0.40%) | 46.09 | 46.28 | 1.37K |
| 2023-06-05 | 46.17 | 46.04 | ↓$0.13 (-0.28%) | 46.02 | 46.17 | 6.45K |
| 2023-06-02 | 46.02 | 46.18 | ↑$0.16 (0.34%) | 46.00 | 46.20 | 4.83K |
| 2023-06-01 | 44.99 | 45.26 | ↑$0.27 (0.61%) | 44.99 | 45.39 | 19.32K |
| 2023-05-31 | 45.01 | 44.99 | ↓$0.02 (-0.04%) | 44.85 | 45.09 | 4.08K |
| 2023-05-30 | 45.42 | 45.31 | ↓$0.11 (-0.25%) | 45.29 | 45.42 | 1.54K |
| 2023-05-26 | 45.49 | 45.59 | ↑$0.10 (0.22%) | 45.46 | 45.66 | 6.09K |
| 2023-05-25 | 45.34 | 45.22 | ↓$0.12 (-0.27%) | 45.02 | 45.34 | 5.61K |
| 2023-05-24 | 45.63 | 45.55 | ↓$0.08 (-0.18%) | 45.53 | 45.63 | 5.25K |
| 2023-05-23 | 46.16 | 46.05 | ↓$0.11 (-0.24%) | 46.05 | 46.41 | 6.15K |
| 2023-05-22 | 46.32 | 46.19 | ↓$0.13 (-0.29%) | 46.19 | 46.33 | 3.22K |
| 2023-05-19 | 46.33 | 46.18 | ↓$0.15 (-0.32%) | 46.12 | 46.33 | 4.06K |
| 2023-05-18 | 45.91 | 46.13 | ↑$0.22 (0.48%) | 45.84 | 46.13 | 6K |
| 2023-05-17 | 45.82 | 46.11 | ↑$0.29 (0.63%) | 45.74 | 46.11 | 6.78K |
| 2023-05-16 | 46.26 | 45.71 | ↓$0.55 (-1.19%) | 45.71 | 46.26 | 5.31K |
| 2023-05-15 | 46.25 | 46.38 | ↑$0.13 (0.28%) | 46.22 | 46.45 | 2.49K |
| 2023-05-12 | 46.32 | 46.08 | ↓$0.24 (-0.52%) | 45.98 | 46.32 | 1.78K |
| 2023-05-11 | 46.23 | 46.19 | ↓$0.04 (-0.08%) | 46.06 | 46.23 | 6.09K |
| 2023-05-10 | 46.46 | 46.56 | ↑$0.10 (0.21%) | 46.41 | 46.60 | 3.76K |
| 2023-05-09 | 46.60 | 46.69 | ↑$0.09 (0.19%) | 46.60 | 46.86 | 27.26K |
| 2023-05-08 | 47.13 | 46.93 | ↓$0.20 (-0.43%) | 46.93 | 47.13 | 17.26K |
| 2023-05-05 | 46.54 | 46.91 | ↑$0.37 (0.79%) | 46.54 | 46.96 | 7.49K |
| 2023-05-04 | 46.16 | 46.10 | ↓$0.06 (-0.13%) | 46.05 | 46.27 | 1.84K |
| 2023-05-03 | 46.72 | 46.36 | ↓$0.36 (-0.76%) | 46.36 | 46.88 | 5.94K |
| 2023-05-02 | 46.52 | 46.69 | ↑$0.17 (0.37%) | 46.47 | 46.71 | 25.86K |
| 2023-05-01 | 47.53 | 47.48 | ↓$0.05 (-0.10%) | 47.48 | 47.61 | 3.06K |
| 2023-04-28 | 47.47 | 47.59 | ↑$0.12 (0.25%) | 47.45 | 47.63 | 6.80K |
| 2023-04-27 | 46.95 | 47.33 | ↑$0.38 (0.81%) | 46.89 | 47.35 | 10.35K |
Create an account or log in to view more rows.
$DEW Shorts are calling in all the favors
$DEW Is it Monday yet
$DEW this market love evrry dips let’s see
$DEW hang tight
ignore fud and buy dips if you can
everyone be okay????
$DEW Who else bought the dip on Friday?
$DEW lets see if it can hold the line
$DEW Pamp it higher...
$DEW in it to win it
$DEW only getting stronger
$DEW the price is wrong