WisdomTree Global High Dividend Fund (DEW)
NYSEARCA: DEW · Real-Time Price · USD
59.30
-0.03 (-0.05%)
At close: Aug 15, 2025, 4:00 PM
59.30
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
DEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 59.34 | 59.34 | 59.31 | 59.31 | 59.31 | -0.05% | 698 |
| Aug 14, 2025 | 59.10 | 59.34 | 59.09 | 59.34 | 59.34 | -0.29% | 831 |
| Aug 13, 2025 | 59.30 | 59.51 | 59.25 | 59.51 | 59.51 | 0.95% | 6,173 |
| Aug 12, 2025 | 58.59 | 58.95 | 58.59 | 58.95 | 58.95 | 0.90% | 1,469 |
| Aug 11, 2025 | 58.52 | 58.52 | 58.36 | 58.43 | 58.43 | -0.17% | 1,508 |
| Aug 8, 2025 | 58.62 | 58.62 | 58.53 | 58.53 | 58.53 | 0.51% | 892 |
| Aug 7, 2025 | 58.08 | 58.25 | 58.08 | 58.23 | 58.23 | 0.28% | 3,338 |
| Aug 6, 2025 | 58.21 | 58.21 | 58.07 | 58.07 | 58.07 | 0.22% | 1,987 |
| Aug 5, 2025 | 57.94 | 57.96 | 57.75 | 57.94 | 57.94 | 0.19% | 1,759 |
| Aug 4, 2025 | 57.82 | 57.83 | 57.73 | 57.83 | 57.83 | 0.90% | 7,350 |
| Aug 1, 2025 | 57.25 | 57.31 | 57.18 | 57.31 | 57.31 | -0.30% | 1,153 |
| Jul 31, 2025 | 57.74 | 57.89 | 57.44 | 57.49 | 57.49 | -0.74% | 1,713 |
| Jul 30, 2025 | 58.25 | 58.32 | 57.84 | 57.92 | 57.92 | -0.79% | 3,617 |
| Jul 29, 2025 | 58.29 | 58.38 | 58.23 | 58.38 | 58.38 | 0.52% | 4,483 |
| Jul 28, 2025 | 58.57 | 58.57 | 58.06 | 58.08 | 58.08 | -1.06% | 1,606 |
| Jul 25, 2025 | 58.56 | 58.70 | 58.45 | 58.70 | 58.70 | -0.04% | 1,451 |
| Jul 24, 2025 | 58.83 | 58.83 | 58.72 | 58.72 | 58.72 | -0.62% | 898 |
| Jul 23, 2025 | 58.65 | 59.09 | 58.65 | 59.09 | 59.09 | 1.03% | 3,911 |
| Jul 22, 2025 | 58.04 | 58.55 | 58.04 | 58.48 | 58.48 | 0.91% | 1,825 |
| Jul 21, 2025 | 58.19 | 58.19 | 57.96 | 57.96 | 57.96 | 0.28% | 1,719 |
| Jul 18, 2025 | 58.08 | 58.12 | 57.74 | 57.79 | 57.79 | -0.22% | 1,984 |
| Jul 17, 2025 | 57.56 | 57.92 | 57.56 | 57.92 | 57.92 | 0.40% | 1,361 |
| Jul 16, 2025 | 57.56 | 57.69 | 57.43 | 57.69 | 57.69 | 0.53% | 1,136 |
| Jul 15, 2025 | 58.01 | 58.01 | 57.34 | 57.39 | 57.39 | -1.14% | 3,390 |
| Jul 14, 2025 | 57.88 | 58.04 | 57.88 | 58.04 | 58.04 | 0.16% | 1,575 |
| Jul 11, 2025 | 57.83 | 57.95 | 57.83 | 57.95 | 57.95 | -0.59% | 920 |
| Jul 10, 2025 | 57.96 | 58.40 | 57.96 | 58.30 | 58.30 | 0.51% | 36,029 |
| Jul 9, 2025 | 58.16 | 58.16 | 57.87 | 58.00 | 58.00 | 0.33% | 1,505 |
| Jul 8, 2025 | 57.60 | 57.92 | 57.60 | 57.81 | 57.81 | 0.44% | 2,474 |
| Jul 7, 2025 | 57.83 | 57.88 | 57.49 | 57.56 | 57.56 | -0.70% | 4,011 |
| Jul 3, 2025 | 58.02 | 58.02 | 57.90 | 57.96 | 57.96 | 0.35% | 2,572 |
| Jul 2, 2025 | 57.53 | 57.78 | 57.41 | 57.76 | 57.76 | 0.48% | 3,860 |
| Jul 1, 2025 | 57.07 | 57.63 | 57.07 | 57.48 | 57.48 | 0.65% | 4,969 |
| Jun 30, 2025 | 56.93 | 57.11 | 56.87 | 57.11 | 57.11 | 0.38% | 2,413 |
| Jun 27, 2025 | 56.89 | 57.08 | 56.74 | 56.89 | 56.89 | 0.50% | 5,512 |
| Jun 26, 2025 | 56.50 | 56.70 | 56.44 | 56.61 | 56.61 | 0.58% | 41,808 |
| Jun 25, 2025 | 56.51 | 56.51 | 56.26 | 56.28 | 56.28 | -2.33% | 2,602 |
| Jun 24, 2025 | 57.50 | 57.69 | 57.50 | 57.63 | 56.77 | 0.69% | 5,421 |
| Jun 23, 2025 | 56.88 | 57.23 | 56.83 | 57.23 | 56.38 | 0.56% | 2,069 |
| Jun 20, 2025 | 57.11 | 57.16 | 56.91 | 56.91 | 56.07 | -0.10% | 1,247 |
| Jun 18, 2025 | 57.55 | 57.55 | 56.96 | 56.97 | 56.13 | 0.15% | 1,861 |
| Jun 17, 2025 | 57.25 | 57.25 | 56.84 | 56.89 | 56.04 | -0.88% | 1,826 |
| Jun 16, 2025 | 57.56 | 57.74 | 57.39 | 57.39 | 56.54 | 0.48% | 1,017 |
| Jun 13, 2025 | 57.44 | 57.48 | 57.12 | 57.12 | 56.27 | -0.89% | 9,179 |
| Jun 12, 2025 | 57.36 | 57.63 | 57.36 | 57.63 | 56.78 | 0.52% | 4,920 |
| Jun 11, 2025 | 57.45 | 57.45 | 57.34 | 57.34 | 56.48 | 0.08% | 955 |
| Jun 10, 2025 | 57.29 | 57.36 | 57.21 | 57.29 | 56.44 | 0.36% | 2,166 |
| Jun 9, 2025 | 56.96 | 57.25 | 56.96 | 57.08 | 56.23 | 0.28% | 2,788 |
| Jun 6, 2025 | 56.82 | 56.92 | 56.81 | 56.92 | 56.08 | 0.89% | 1,539 |
| Jun 5, 2025 | 56.57 | 56.61 | 56.42 | 56.42 | 55.58 | -0.12% | 5,002 |