WisdomTree U.S. High Dividend Fund (DHS) Historical Stock Data
93.69 ↑1.03 (1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHS is down -0.21% a day on average. There have been 12 days where WisdomTree U.S. High Dividend Fund closed green and 18 days where DHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 92.58 | 93.69 | ↑$1.11 (1.20%) | 92.58 | 94.16 | 37.51K |
| 2024-12-19 | 93.41 | 92.66 | ↓$0.75 (-0.80%) | 92.66 | 93.87 | 18.35K |
| 2024-12-18 | 95.34 | 93.13 | ↓$2.21 (-2.31%) | 93.12 | 95.46 | 30.47K |
| 2024-12-17 | 95.25 | 95.49 | ↑$0.24 (0.25%) | 95.17 | 95.70 | 19.88K |
| 2024-12-16 | 96.57 | 95.72 | ↓$0.85 (-0.88%) | 95.70 | 96.58 | 25.29K |
| 2024-12-13 | 96.68 | 96.59 | ↓$0.09 (-0.09%) | 96.16 | 96.77 | 30.28K |
| 2024-12-12 | 96.92 | 96.74 | ↓$0.18 (-0.19%) | 96.70 | 97.07 | 26.67K |
| 2024-12-11 | 97.55 | 96.92 | ↓$0.63 (-0.65%) | 96.84 | 97.55 | 26K |
| 2024-12-10 | 97.60 | 97.25 | ↓$0.35 (-0.36%) | 96.93 | 97.78 | 23.18K |
| 2024-12-09 | 98.69 | 97.50 | ↓$1.19 (-1.21%) | 97.50 | 98.69 | 17.37K |
| 2024-12-06 | 99.17 | 98.32 | ↓$0.85 (-0.86%) | 98.19 | 99.17 | 22.61K |
| 2024-12-05 | 98.83 | 98.95 | ↑$0.12 (0.12%) | 98.83 | 99.38 | 21.45K |
| 2024-12-04 | 99.23 | 98.62 | ↓$0.61 (-0.61%) | 98.36 | 99.23 | 33.94K |
| 2024-12-03 | 100.16 | 99.20 | ↓$0.96 (-0.96%) | 99.20 | 100.16 | 30.40K |
| 2024-12-02 | 100.52 | 99.87 | ↓$0.65 (-0.65%) | 99.56 | 100.52 | 24.50K |
| 2024-11-29 | 100.63 | 100.58 | ↓$0.05 (-0.05%) | 100.38 | 100.84 | 15.25K |
| 2024-11-27 | 100.71 | 100.48 | ↓$0.23 (-0.23%) | 100.47 | 101.06 | 31.84K |
| 2024-11-26 | 100.18 | 100.48 | ↑$0.30 (0.30%) | 99.93 | 100.53 | 31.05K |
| 2024-11-25 | 100.46 | 100.37 | ↓$0.09 (-0.09%) | 100.29 | 100.92 | 19.22K |
| 2024-11-22 | 99.67 | 100.32 | ↑$0.65 (0.66%) | 99.67 | 100.44 | 23.57K |
| 2024-11-21 | 98.30 | 99.42 | ↑$1.12 (1.14%) | 98.30 | 99.55 | 20.81K |
| 2024-11-20 | 97.80 | 98.01 | ↑$0.21 (0.21%) | 97.51 | 98.01 | 23.04K |
| 2024-11-19 | 97.42 | 97.74 | ↑$0.32 (0.33%) | 97.21 | 97.87 | 21.15K |
| 2024-11-18 | 97.55 | 98.13 | ↑$0.58 (0.59%) | 97.46 | 98.16 | 14.29K |
| 2024-11-15 | 97.45 | 97.47 | ↑$0.02 (0.02%) | 97.19 | 97.64 | 20.01K |
| 2024-11-14 | 97.74 | 97.43 | ↓$0.31 (-0.32%) | 97.39 | 97.76 | 16.20K |
| 2024-11-13 | 97.85 | 97.52 | ↓$0.33 (-0.34%) | 97.48 | 98.08 | 19.03K |
| 2024-11-12 | 98.31 | 97.49 | ↓$0.82 (-0.83%) | 97.47 | 98.43 | 13.30K |
| 2024-11-11 | 98.17 | 98.22 | ↑$0.05 (0.05%) | 98.14 | 98.78 | 26.85K |
| 2024-11-08 | 97.80 | 98.09 | ↑$0.29 (0.30%) | 97.65 | 98.34 | 18.53K |
Create an account or log in to view more rows.
$DHS come on I wana jump up and down
$DHS There is nothing wrong with a decent pullback
$DHS I warned everyone this company sucks
$DHS Take it Bears !
$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