WisdomTree U.S. High Dividend Fund (DHS) Historical Stock Data
103.01 ↑0.53 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHS is up 0.10% a day on average. There have been 17 days where WisdomTree U.S. High Dividend Fund closed green and 13 days where DHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 102.76 | 103.01 | ↑$0.25 (0.24%) | 102.72 | 103.07 | 16.30K |
| 2025-12-12 | 102.75 | 102.48 | ↓$0.27 (-0.26%) | 102.27 | 102.75 | 11.62K |
| 2025-12-11 | 102.11 | 102.44 | ↑$0.33 (0.32%) | 102.11 | 102.71 | 37.27K |
| 2025-12-10 | 100.96 | 101.94 | ↑$0.98 (0.97%) | 100.89 | 102.12 | 20.09K |
| 2025-12-09 | 100.89 | 100.63 | ↓$0.26 (-0.26%) | 100.63 | 101.37 | 14.15K |
| 2025-12-08 | 101.17 | 100.63 | ↓$0.54 (-0.53%) | 100.61 | 101.17 | 17.72K |
| 2025-12-05 | 101.54 | 101.20 | ↓$0.34 (-0.33%) | 101.20 | 101.72 | 10.22K |
| 2025-12-04 | 101.88 | 101.62 | ↓$0.26 (-0.26%) | 101.42 | 101.96 | 20.66K |
| 2025-12-03 | 101.55 | 101.94 | ↑$0.39 (0.38%) | 101.55 | 102.12 | 13.02K |
| 2025-12-02 | 101.86 | 101.17 | ↓$0.69 (-0.68%) | 100.94 | 101.86 | 59.19K |
| 2025-12-01 | 102.04 | 101.79 | ↓$0.25 (-0.25%) | 101.79 | 102.44 | 24.44K |
| 2025-11-28 | 102.01 | 102.30 | ↑$0.29 (0.28%) | 102.01 | 102.30 | 13.40K |
| 2025-11-26 | 101.66 | 102.00 | ↑$0.34 (0.33%) | 101.66 | 102.37 | 23.35K |
| 2025-11-25 | 100.47 | 101.61 | ↑$1.14 (1.13%) | 100.47 | 101.79 | 21.29K |
| 2025-11-24 | 100.77 | 100.34 | ↓$0.43 (-0.42%) | 100.17 | 100.77 | 14.29K |
| 2025-11-21 | 99.78 | 100.80 | ↑$1.02 (1.02%) | 99.68 | 101.35 | 32K |
| 2025-11-20 | 100.18 | 99.37 | ↓$0.81 (-0.81%) | 99.23 | 100.41 | 18.05K |
| 2025-11-19 | 100.00 | 99.80 | ↓$0.20 (-0.20%) | 99.38 | 100.13 | 18.31K |
| 2025-11-18 | 99.91 | 100.40 | ↑$0.49 (0.49%) | 99.73 | 100.61 | 23.92K |
| 2025-11-17 | 100.78 | 99.80 | ↓$0.98 (-0.98%) | 99.67 | 100.87 | 15.39K |
| 2025-11-14 | 100.54 | 100.73 | ↑$0.18 (0.18%) | 100.00 | 100.96 | 18.32K |
| 2025-11-13 | 100.96 | 100.68 | ↓$0.28 (-0.28%) | 100.68 | 101.55 | 14.98K |
| 2025-11-12 | 100.68 | 100.95 | ↑$0.27 (0.27%) | 100.68 | 101.24 | 22.32K |
| 2025-11-11 | 99.57 | 100.67 | ↑$1.10 (1.10%) | 99.57 | 100.72 | 33.01K |
| 2025-11-10 | 99.15 | 99.32 | ↑$0.17 (0.17%) | 98.60 | 99.42 | 26.58K |
| 2025-11-07 | 98.35 | 99.05 | ↑$0.70 (0.71%) | 98.35 | 99.05 | 27.01K |
| 2025-11-06 | 98.02 | 98.21 | ↑$0.19 (0.20%) | 98.01 | 98.44 | 14.55K |
| 2025-11-05 | 97.66 | 98.16 | ↑$0.50 (0.51%) | 97.66 | 98.45 | 17.64K |
| 2025-11-04 | 97.37 | 97.67 | ↑$0.30 (0.31%) | 97.27 | 97.77 | 30.12K |
| 2025-11-03 | 97.97 | 97.62 | ↓$0.35 (-0.36%) | 97.15 | 97.97 | 50.98K |
Create an account or log in to view more rows.
$DHS nothing drops
$DHS The United States stock market is going to crash.
$DHS It's happening!
$DHS it begins tomorrow
$DHS eyeing for a scalp
$DHS The best investment you can make is an investment in yourself or another person
$DHS holding unfortunately lol
$DHS I'm friggin bored. Just give us our money already
$DHS over a thousand shares in now
$DHS nearing a decent swing entry point