Skip to main content
WisdomTree U.S. High Dividend Fund (DHS)
NYSEARCA: DHS · Real-Time Price · USD
95.69
+0.19 (0.20%)
Jun 27, 2025, 4:00 PM - Market closed

DHS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202595.7996.0495.3495.6995.690.20%31,740
Jun 26, 202595.1395.5595.0595.5095.500.78%24,448
Jun 25, 202595.5295.5294.7694.7694.76-1.38%34,783
Jun 24, 202595.8596.3895.8596.0995.640.26%16,384
Jun 23, 202595.6496.0395.0895.8495.390.42%25,841
Jun 20, 202595.4095.6795.2395.4494.990.30%16,015
Jun 18, 202595.1395.4995.0695.1594.710.12%16,337
Jun 17, 202595.5795.6995.0295.0494.60-0.71%18,333
Jun 16, 202595.9096.3095.5195.7295.270.18%23,863
Jun 13, 202596.3396.3795.5295.5495.10-0.92%27,584
Jun 12, 202596.0096.4395.8696.4395.980.49%12,591
Jun 11, 202596.0096.0995.7495.9695.510.05%29,055
Jun 10, 202595.3696.2395.3695.9195.460.69%23,478
Jun 9, 202595.2395.7395.0895.2594.810.06%34,666
Jun 6, 202594.7795.2294.7795.1994.751.04%41,800
Jun 5, 202594.3094.4793.9194.2193.77-62,084
Jun 4, 202595.1295.1294.2194.2193.77-0.79%27,827
Jun 3, 202594.5495.1994.3294.9694.520.31%25,858
Jun 2, 202594.5994.7093.6994.6794.230.09%31,391
May 30, 202594.1594.7794.0194.5994.150.26%16,422
May 29, 202593.9694.3893.5794.3493.900.51%31,005
May 28, 202594.7194.7793.7493.8693.42-0.81%19,129
May 27, 202594.0794.7393.7294.6394.191.04%22,925
May 23, 202593.0693.8592.9493.6693.030.26%19,973
May 22, 202593.5693.7992.8993.4292.79-0.25%19,658
May 21, 202594.9395.0293.6593.6593.02-1.84%25,966
May 20, 202595.2995.7295.2395.4194.77-26,555
May 19, 202594.6995.4194.6995.4194.770.22%19,587
May 16, 202594.4095.2094.2295.2094.560.84%36,704
May 15, 202592.8294.4192.8294.4193.781.95%32,121
May 14, 202593.5793.5792.5692.6091.98-1.18%81,461
May 13, 202594.1894.3093.7193.7193.08-0.80%212,565
May 12, 202594.1594.6793.7694.4793.841.31%25,420
May 9, 202593.7093.7393.1593.2592.62-0.20%48,101
May 8, 202593.5894.1593.2693.4492.810.05%28,918
May 7, 202593.3493.9693.2593.3992.760.39%22,424
May 6, 202593.3393.7193.0393.0392.41-0.76%26,204
May 5, 202593.7394.0093.2893.7493.11-0.49%26,869
May 2, 202594.0394.2793.4794.2093.571.20%17,255
May 1, 202593.2293.7792.8093.0892.45-0.34%18,552
Apr 30, 202593.3593.6392.3793.4092.77-0.18%34,021
Apr 29, 202592.8793.8592.6593.5792.940.48%43,467
Apr 28, 202592.7393.1392.5093.1292.490.74%27,986
Apr 25, 202592.6192.6291.6892.4491.82-0.59%27,758
Apr 24, 202592.3593.0992.0892.9992.060.57%18,078
Apr 23, 202592.9893.6692.0592.4691.540.18%37,619
Apr 22, 202590.9492.3890.9492.2991.372.01%24,335
Apr 21, 202591.3991.4289.5990.4789.57-1.33%25,743
Apr 17, 202590.6892.4390.6891.6990.771.30%37,258
Apr 16, 202591.5091.8290.1890.5189.61-0.92%48,508