WisdomTree U.S. High Dividend Fund (DHS) Historical Stock Data
85.32 ↑0.04 (0.05%)
As of April 24, 2024, 12:53pm EST.
Historical Data
In the past 30 trading days, DHS is up 0.02% a day on average. There have been 18 days where WisdomTree U.S. High Dividend Fund closed green and 12 days where DHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 84.75 | 85.32 | ↑$0.57 (0.67%) | 84.69 | 85.34 | 47.67K |
| 2024-04-23 | 84.59 | 85.28 | ↑$0.69 (0.81%) | 84.59 | 85.46 | 34.52K |
| 2024-04-22 | 83.94 | 84.54 | ↑$0.60 (0.71%) | 83.79 | 84.97 | 23.86K |
| 2024-04-19 | 82.64 | 83.79 | ↑$1.15 (1.39%) | 82.64 | 83.80 | 15.39K |
| 2024-04-18 | 82.49 | 82.57 | ↑$0.08 (0.10%) | 82.24 | 82.83 | 26.26K |
| 2024-04-17 | 82.19 | 82.24 | ↑$0.05 (0.06%) | 81.92 | 82.71 | 20.12K |
| 2024-04-16 | 82.54 | 81.94 | ↓$0.60 (-0.73%) | 81.74 | 82.54 | 34.85K |
| 2024-04-15 | 83.44 | 82.50 | ↓$0.94 (-1.13%) | 82.18 | 83.81 | 48.36K |
| 2024-04-12 | 83.82 | 82.90 | ↓$0.92 (-1.10%) | 82.74 | 83.87 | 35.59K |
| 2024-04-11 | 84.65 | 84.02 | ↓$0.63 (-0.74%) | 83.61 | 84.65 | 22.93K |
| 2024-04-10 | 85.01 | 84.41 | ↓$0.60 (-0.71%) | 83.99 | 85.03 | 84.07K |
| 2024-04-09 | 85.69 | 85.98 | ↑$0.29 (0.34%) | 85.35 | 85.98 | 34.67K |
| 2024-04-08 | 85.25 | 85.52 | ↑$0.27 (0.32%) | 85.25 | 85.73 | 23.01K |
| 2024-04-05 | 85.01 | 85.15 | ↑$0.14 (0.16%) | 84.49 | 85.40 | 56.56K |
| 2024-04-04 | 86.02 | 84.94 | ↓$1.08 (-1.26%) | 84.77 | 86.23 | 35.13K |
| 2024-04-03 | 85.80 | 85.73 | ↓$0.07 (-0.08%) | 85.49 | 85.96 | 173.68K |
| 2024-04-02 | 85.77 | 85.79 | ↑$0.02 (0.02%) | 85.62 | 86.02 | 25.09K |
| 2024-04-01 | 86.60 | 86.05 | ↓$0.55 (-0.64%) | 85.97 | 86.60 | 34.75K |
| 2024-03-28 | 86.02 | 86.66 | ↑$0.64 (0.74%) | 86.02 | 86.71 | 22.72K |
| 2024-03-27 | 84.76 | 85.93 | ↑$1.17 (1.38%) | 84.76 | 85.93 | 31.06K |
| 2024-03-26 | 84.92 | 84.24 | ↓$0.68 (-0.80%) | 84.24 | 85.12 | 55.48K |
| 2024-03-25 | 84.62 | 84.82 | ↑$0.20 (0.24%) | 84.62 | 85.05 | 66.42K |
| 2024-03-22 | 85.31 | 84.59 | ↓$0.72 (-0.84%) | 84.59 | 85.31 | 30.75K |
| 2024-03-21 | 85.27 | 85.61 | ↑$0.34 (0.40%) | 85.23 | 85.83 | 19.20K |
| 2024-03-20 | 84.16 | 84.95 | ↑$0.79 (0.94%) | 84.15 | 85.14 | 35.95K |
| 2024-03-19 | 83.79 | 84.38 | ↑$0.59 (0.70%) | 83.79 | 84.40 | 21.81K |
| 2024-03-18 | 83.88 | 83.89 | ↑$0.01 (0.01%) | 83.44 | 84.14 | 22.05K |
| 2024-03-15 | 83.57 | 83.77 | ↑$0.20 (0.24%) | 83.57 | 84.10 | 46.59K |
| 2024-03-14 | 84.32 | 83.78 | ↓$0.54 (-0.64%) | 83.43 | 84.32 | 31.74K |
| 2024-03-13 | 84.42 | 84.41 | ↓$0.01 (-0.01%) | 84.29 | 84.93 | 42.21K |
Create an account or log in to view more rows.
$DHS it's just a matter of time and patience...
$DHS Short again!! 😀 😀
$DHS holdddd it tight yall
$DHS oversold! Buy the dip
$DHS do what the markets tells you to do not the other way around
$DHS is being added
$DHS the FOMO will be epic
$DHS get over the hump
$DHS CHUG CHUG CHUG
$DHS let’s buy NOW!!!