WisdomTree U.S. High Dividend Fund (DHS) Historical Stock Data
90.81 ↓0.96 (-1.05%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, DHS is up 0.01% a day on average. There have been 16 days where WisdomTree U.S. High Dividend Fund closed green and 14 days where DHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 91.98 | 90.81 | ↓$1.17 (-1.27%) | 90.69 | 92.27 | 15.64K |
| 2024-09-05 | 92.87 | 91.77 | ↓$1.10 (-1.18%) | 91.74 | 92.87 | 20.59K |
| 2024-09-04 | 92.54 | 92.41 | ↓$0.13 (-0.14%) | 92.21 | 93.17 | 19.50K |
| 2024-09-03 | 92.61 | 92.53 | ↓$0.08 (-0.09%) | 92.35 | 92.97 | 20.51K |
| 2024-08-30 | 92.50 | 93.14 | ↑$0.64 (0.69%) | 92.22 | 93.15 | 43.23K |
| 2024-08-29 | 92.57 | 92.48 | ↓$0.09 (-0.10%) | 91.81 | 92.78 | 28.51K |
| 2024-08-28 | 91.93 | 92.08 | ↑$0.15 (0.16%) | 91.73 | 92.55 | 22.99K |
| 2024-08-27 | 92.24 | 92.02 | ↓$0.22 (-0.24%) | 91.86 | 92.34 | 20.96K |
| 2024-08-26 | 92.61 | 92.75 | ↑$0.14 (0.15%) | 92.55 | 93.13 | 19.24K |
| 2024-08-23 | 91.22 | 92.30 | ↑$1.08 (1.18%) | 91.22 | 92.50 | 22.31K |
| 2024-08-21 | 90.81 | 90.87 | ↑$0.06 (0.07%) | 90.60 | 90.93 | 18.11K |
| 2024-08-20 | 91.23 | 90.60 | ↓$0.63 (-0.69%) | 90.59 | 91.23 | 14.80K |
| 2024-08-19 | 90.79 | 91.27 | ↑$0.48 (0.53%) | 90.79 | 91.37 | 28.43K |
| 2024-08-16 | 90.05 | 90.78 | ↑$0.73 (0.81%) | 90.05 | 90.83 | 27.57K |
| 2024-08-15 | 90.15 | 90.27 | ↑$0.12 (0.13%) | 90.04 | 90.51 | 17.25K |
| 2024-08-14 | 89.25 | 89.47 | ↑$0.22 (0.25%) | 89.12 | 89.67 | 18.58K |
| 2024-08-13 | 88.66 | 89.15 | ↑$0.48 (0.55%) | 88.35 | 89.17 | 28.53K |
| 2024-08-12 | 88.98 | 88.43 | ↓$0.55 (-0.62%) | 88.16 | 88.98 | 40.64K |
| 2024-08-09 | 88.69 | 88.73 | ↑$0.04 (0.05%) | 88.38 | 88.80 | 19.50K |
| 2024-08-08 | 87.84 | 88.68 | ↑$0.84 (0.96%) | 87.60 | 88.72 | 21.37K |
| 2024-08-07 | 88.25 | 87.47 | ↓$0.78 (-0.88%) | 87.43 | 88.88 | 23.61K |
| 2024-08-06 | 86.97 | 87.48 | ↑$0.51 (0.59%) | 86.97 | 88.27 | 31.85K |
| 2024-08-05 | 87.47 | 86.82 | ↓$0.65 (-0.74%) | 86.66 | 87.59 | 71.55K |
| 2024-08-02 | 89.87 | 89.22 | ↓$0.65 (-0.72%) | 88.34 | 90.24 | 33.36K |
| 2024-08-01 | 91.35 | 90.48 | ↓$0.87 (-0.95%) | 90.24 | 91.63 | 16.68K |
| 2024-07-31 | 91.44 | 91.19 | ↓$0.25 (-0.27%) | 91.04 | 91.88 | 32.62K |
| 2024-07-30 | 90.69 | 91.38 | ↑$0.69 (0.76%) | 90.69 | 91.47 | 23.56K |
| 2024-07-29 | 91.10 | 90.58 | ↓$0.52 (-0.57%) | 90.36 | 91.17 | 65.23K |
| 2024-07-26 | 90.47 | 91.03 | ↑$0.56 (0.62%) | 90.29 | 91.13 | 28.80K |
| 2024-07-25 | 89.23 | 90.32 | ↑$1.09 (1.22%) | 89.23 | 90.81 | 19.04K |
Create an account or log in to view more rows.
$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
$DHS the FOMO will be epic
$DHS get over the hump