WisdomTree U.S. SmallCap Dividend Fund (DES) Historical Stock Data
34.04 ↑0.61 (1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DES is down -0.39% a day on average. There have been 10 days where WisdomTree U.S. SmallCap Dividend Fund closed green and 20 days where DES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 33.63 | 34.04 | ↑$0.41 (1.22%) | 33.59 | 34.05 | 154.01K |
| 2025-01-13 | 32.89 | 33.43 | ↑$0.54 (1.64%) | 32.89 | 33.43 | 145.59K |
| 2025-01-10 | 33.38 | 33.09 | ↓$0.29 (-0.87%) | 32.89 | 33.45 | 1.15M |
| 2025-01-08 | 33.66 | 33.82 | ↑$0.16 (0.48%) | 33.45 | 33.86 | 91.43K |
| 2025-01-07 | 34.30 | 33.82 | ↓$0.48 (-1.40%) | 33.67 | 34.30 | 152.95K |
| 2025-01-06 | 34.41 | 34.16 | ↓$0.25 (-0.73%) | 34.08 | 34.66 | 127.29K |
| 2025-01-03 | 34.25 | 34.31 | ↑$0.06 (0.18%) | 33.87 | 34.50 | 97.04K |
| 2025-01-02 | 34.59 | 34.11 | ↓$0.48 (-1.39%) | 33.95 | 34.71 | 152.25K |
| 2024-12-31 | 34.36 | 34.35 | ↓$0.01 (-0.03%) | 34.19 | 34.53 | 72.78K |
| 2024-12-30 | 34.22 | 34.17 | ↓$0.05 (-0.15%) | 33.82 | 34.36 | 114.94K |
| 2024-12-27 | 34.48 | 34.35 | ↓$0.13 (-0.38%) | 34.08 | 34.71 | 64.80K |
| 2024-12-26 | 34.35 | 34.72 | ↑$0.37 (1.08%) | 34.24 | 34.76 | 72.09K |
| 2024-12-24 | 34.33 | 34.56 | ↑$0.23 (0.67%) | 34.11 | 34.56 | 53.07K |
| 2024-12-23 | 34.32 | 34.27 | ↓$0.05 (-0.15%) | 34.05 | 34.32 | 76.14K |
| 2024-12-20 | 34.02 | 34.43 | ↑$0.41 (1.21%) | 33.88 | 34.79 | 348.92K |
| 2024-12-19 | 34.66 | 34.17 | ↓$0.49 (-1.41%) | 34.17 | 34.88 | 148.24K |
| 2024-12-18 | 35.97 | 34.39 | ↓$1.58 (-4.39%) | 34.23 | 36.00 | 130.54K |
| 2024-12-17 | 36.13 | 35.80 | ↓$0.33 (-0.91%) | 35.72 | 36.28 | 151.43K |
| 2024-12-16 | 36.35 | 36.18 | ↓$0.17 (-0.47%) | 36.11 | 36.42 | 143.72K |
| 2024-12-13 | 36.45 | 36.22 | ↓$0.23 (-0.63%) | 36.04 | 36.45 | 113.90K |
| 2024-12-12 | 36.68 | 36.39 | ↓$0.29 (-0.79%) | 36.39 | 36.70 | 123.19K |
| 2024-12-11 | 36.84 | 36.71 | ↓$0.13 (-0.35%) | 36.64 | 36.97 | 92.62K |
| 2024-12-10 | 36.51 | 36.53 | ↑$0.02 (0.05%) | 36.24 | 36.81 | 101.90K |
| 2024-12-09 | 36.88 | 36.54 | ↓$0.34 (-0.92%) | 36.50 | 36.99 | 93.54K |
| 2024-12-06 | 37.03 | 36.58 | ↓$0.45 (-1.22%) | 36.51 | 37.03 | 117.07K |
| 2024-12-05 | 37.14 | 36.79 | ↓$0.35 (-0.94%) | 36.77 | 37.14 | 105.65K |
| 2024-12-04 | 37.05 | 37.08 | ↑$0.03 (0.08%) | 36.76 | 37.21 | 103.01K |
| 2024-12-03 | 37.31 | 37.03 | ↓$0.28 (-0.75%) | 36.93 | 37.39 | 98.42K |
| 2024-12-02 | 37.31 | 37.36 | ↑$0.05 (0.13%) | 36.95 | 37.50 | 166.88K |
| 2024-11-29 | 37.53 | 37.29 | ↓$0.24 (-0.64%) | 37.23 | 37.64 | 69.80K |
Create an account or log in to view more rows.
$DES bounce back baby
$DES we’re fucked tomorrow boys
$DES MAY RIP TOMORROW
$DES Don't like that...
$DES I can wait.
$DES How can this stock move so little? Damn
$DES super bullish
$DES power hour will be fucking crazy
$DES shorting it
$DES cover that shit