WisdomTree U.S. High Dividend Fund (DHS)
NYSEARCA: DHS · Real-Time Price · USD
94.47
+1.22 (1.31%)
At close: May 12, 2025, 4:00 PM
94.47
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 94.15 | 94.67 | 93.76 | 94.47 | 94.47 | 1.31% | 25,420 |
| May 9, 2025 | 93.70 | 93.73 | 93.15 | 93.25 | 93.25 | -0.20% | 48,101 |
| May 8, 2025 | 93.58 | 94.15 | 93.26 | 93.44 | 93.44 | 0.05% | 28,918 |
| May 7, 2025 | 93.34 | 93.96 | 93.25 | 93.39 | 93.39 | 0.39% | 22,424 |
| May 6, 2025 | 93.33 | 93.71 | 93.03 | 93.03 | 93.03 | -0.76% | 26,204 |
| May 5, 2025 | 93.73 | 94.00 | 93.28 | 93.74 | 93.74 | -0.49% | 26,869 |
| May 2, 2025 | 94.03 | 94.27 | 93.47 | 94.20 | 94.20 | 1.20% | 17,255 |
| May 1, 2025 | 93.22 | 93.77 | 92.80 | 93.08 | 93.08 | -0.34% | 18,552 |
| Apr 30, 2025 | 93.35 | 93.63 | 92.37 | 93.40 | 93.40 | -0.18% | 34,021 |
| Apr 29, 2025 | 92.87 | 93.85 | 92.65 | 93.57 | 93.57 | 0.48% | 43,467 |
| Apr 28, 2025 | 92.73 | 93.13 | 92.50 | 93.12 | 93.12 | 0.74% | 27,986 |
| Apr 25, 2025 | 92.61 | 92.62 | 91.68 | 92.44 | 92.44 | -0.59% | 27,758 |
| Apr 24, 2025 | 92.35 | 93.09 | 92.08 | 92.99 | 92.68 | 0.57% | 18,078 |
| Apr 23, 2025 | 92.98 | 93.66 | 92.05 | 92.46 | 92.16 | 0.18% | 37,619 |
| Apr 22, 2025 | 90.94 | 92.38 | 90.94 | 92.29 | 91.99 | 2.01% | 24,335 |
| Apr 21, 2025 | 91.39 | 91.42 | 89.59 | 90.47 | 90.17 | -1.33% | 25,743 |
| Apr 17, 2025 | 90.68 | 92.43 | 90.68 | 91.69 | 91.39 | 1.30% | 37,258 |
| Apr 16, 2025 | 91.50 | 91.82 | 90.18 | 90.51 | 90.21 | -0.92% | 48,508 |
| Apr 15, 2025 | 91.60 | 92.16 | 91.35 | 91.35 | 91.05 | -0.20% | 50,887 |
| Apr 14, 2025 | 91.04 | 91.88 | 90.91 | 91.53 | 91.23 | 1.58% | 31,829 |
| Apr 11, 2025 | 89.09 | 90.51 | 88.19 | 90.11 | 89.81 | 1.17% | 61,831 |
| Apr 10, 2025 | 90.62 | 90.62 | 87.61 | 89.07 | 88.78 | -2.53% | 75,365 |
| Apr 9, 2025 | 86.17 | 91.85 | 85.68 | 91.38 | 91.08 | 4.18% | 241,584 |
| Apr 8, 2025 | 91.28 | 91.34 | 86.65 | 87.71 | 87.42 | -1.92% | 123,295 |
| Apr 7, 2025 | 88.17 | 91.65 | 87.22 | 89.43 | 89.14 | -1.26% | 93,847 |
| Apr 4, 2025 | 94.20 | 94.64 | 90.53 | 90.57 | 90.27 | -5.41% | 81,124 |
| Apr 3, 2025 | 97.22 | 97.85 | 95.67 | 95.75 | 95.44 | -2.66% | 86,297 |
| Apr 2, 2025 | 98.02 | 98.40 | 97.70 | 98.37 | 98.05 | 0.14% | 45,470 |
| Apr 1, 2025 | 98.64 | 98.82 | 97.83 | 98.23 | 97.91 | -0.94% | 132,977 |
| Mar 31, 2025 | 97.58 | 99.40 | 97.58 | 99.16 | 98.83 | 1.26% | 79,631 |
| Mar 28, 2025 | 98.24 | 98.44 | 97.66 | 97.93 | 97.61 | -0.12% | 36,682 |
| Mar 27, 2025 | 98.14 | 98.69 | 98.02 | 98.05 | 97.73 | -0.09% | 40,608 |
| Mar 26, 2025 | 97.74 | 98.46 | 97.74 | 98.14 | 97.82 | 0.39% | 31,365 |
| Mar 25, 2025 | 98.62 | 98.62 | 97.62 | 97.76 | 97.13 | -0.68% | 31,551 |
| Mar 24, 2025 | 98.07 | 98.62 | 98.00 | 98.42 | 97.79 | 0.68% | 26,161 |
| Mar 21, 2025 | 97.84 | 98.09 | 97.44 | 97.76 | 97.13 | -0.47% | 17,258 |
| Mar 20, 2025 | 98.06 | 98.43 | 97.88 | 98.22 | 97.60 | -0.16% | 29,753 |
| Mar 19, 2025 | 98.23 | 98.47 | 97.90 | 98.38 | 97.75 | 0.25% | 32,322 |
| Mar 18, 2025 | 98.32 | 98.35 | 97.92 | 98.13 | 97.50 | -0.45% | 19,988 |
| Mar 17, 2025 | 97.31 | 98.74 | 97.31 | 98.58 | 97.95 | 1.36% | 38,334 |
| Mar 14, 2025 | 96.37 | 97.40 | 96.20 | 97.26 | 96.64 | 1.11% | 34,833 |
| Mar 13, 2025 | 97.12 | 97.20 | 96.07 | 96.19 | 95.58 | -0.18% | 32,886 |
| Mar 12, 2025 | 97.01 | 97.01 | 96.14 | 96.36 | 95.75 | -0.94% | 37,341 |
| Mar 11, 2025 | 98.80 | 98.81 | 97.13 | 97.27 | 96.65 | -1.75% | 45,441 |
| Mar 10, 2025 | 98.43 | 100.25 | 98.41 | 99.00 | 98.37 | 0.12% | 69,210 |
| Mar 7, 2025 | 97.68 | 99.17 | 97.68 | 98.88 | 98.25 | 1.24% | 102,095 |
| Mar 6, 2025 | 97.06 | 97.80 | 96.70 | 97.67 | 97.05 | 0.05% | 26,326 |
| Mar 5, 2025 | 97.23 | 97.90 | 96.72 | 97.62 | 97.00 | -0.03% | 62,535 |
| Mar 4, 2025 | 99.31 | 99.31 | 97.62 | 97.65 | 97.03 | -2.02% | 55,202 |
| Mar 3, 2025 | 99.75 | 100.42 | 99.06 | 99.66 | 99.03 | -0.08% | 35,481 |