WisdomTree Global High Dividend Fund (DEW)
NYSEARCA: DEW · Real-Time Price · USD
67.50
-0.50 (-0.74%)
Mar 5, 2026, 9:30 AM EST - Market open
DEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 67.87 | 68.00 | 67.57 | 68.00 | 68.00 | 0.42% | 3,179 |
| Mar 3, 2026 | 67.56 | 67.90 | 66.47 | 67.72 | 67.72 | -1.70% | 21,464 |
| Mar 2, 2026 | 68.64 | 68.89 | 68.56 | 68.89 | 68.89 | -0.32% | 3,232 |
| Feb 27, 2026 | 69.05 | 69.14 | 69.02 | 69.11 | 69.11 | 0.15% | 3,708 |
| Feb 26, 2026 | 68.92 | 69.04 | 68.80 | 69.01 | 69.01 | 0.22% | 4,051 |
| Feb 25, 2026 | 68.87 | 68.87 | 68.46 | 68.86 | 68.86 | 0.30% | 2,335 |
| Feb 24, 2026 | 68.48 | 68.67 | 68.39 | 68.66 | 68.66 | 0.15% | 3,820 |
| Feb 23, 2026 | 68.84 | 68.84 | 68.31 | 68.56 | 68.55 | -0.33% | 4,444 |
| Feb 20, 2026 | 68.13 | 68.78 | 68.13 | 68.78 | 68.78 | 0.75% | 2,815 |
| Feb 19, 2026 | 68.21 | 68.27 | 68.13 | 68.27 | 68.27 | 0.07% | 2,374 |
| Feb 18, 2026 | 68.40 | 68.40 | 68.14 | 68.22 | 68.22 | 0.08% | 5,608 |
| Feb 17, 2026 | 68.16 | 68.24 | 67.76 | 68.17 | 68.17 | 0.25% | 5,314 |
| Feb 13, 2026 | 67.72 | 68.12 | 67.52 | 68.00 | 68.00 | 0.26% | 3,640 |
| Feb 12, 2026 | 67.85 | 68.17 | 67.74 | 67.82 | 67.82 | -0.62% | 3,489 |
| Feb 11, 2026 | 68.05 | 68.35 | 68.05 | 68.25 | 68.25 | 0.65% | 3,438 |
| Feb 10, 2026 | 67.84 | 67.97 | 67.76 | 67.81 | 67.80 | 0.14% | 2,410 |
| Feb 9, 2026 | 67.52 | 67.78 | 67.51 | 67.71 | 67.71 | 0.22% | 4,833 |
| Feb 6, 2026 | 67.16 | 67.56 | 67.16 | 67.56 | 67.56 | 1.57% | 4,684 |
| Feb 5, 2026 | 66.57 | 66.63 | 66.44 | 66.52 | 66.52 | -0.64% | 4,379 |
| Feb 4, 2026 | 66.44 | 67.04 | 66.44 | 66.95 | 66.95 | 1.32% | 26,813 |
| Feb 3, 2026 | 65.35 | 66.08 | 65.35 | 66.08 | 66.08 | 1.14% | 5,348 |
| Feb 2, 2026 | 65.17 | 65.43 | 65.12 | 65.33 | 65.33 | 0.29% | 6,165 |
| Jan 30, 2026 | 64.97 | 65.15 | 64.80 | 65.15 | 65.15 | 0.10% | 2,583 |
| Jan 29, 2026 | 65.13 | 65.40 | 64.99 | 65.08 | 65.08 | 0.76% | 3,551 |
| Jan 28, 2026 | 64.66 | 64.78 | 64.46 | 64.59 | 64.59 | -0.48% | 5,590 |
| Jan 27, 2026 | 64.45 | 64.98 | 64.43 | 64.91 | 64.91 | 1.15% | 12,847 |
| Jan 26, 2026 | 64.25 | 64.30 | 64.07 | 64.17 | 64.17 | 0.40% | 3,747 |
| Jan 23, 2026 | 63.79 | 63.94 | 63.71 | 63.91 | 63.91 | 0.11% | 2,611 |
| Jan 22, 2026 | 63.99 | 64.08 | 63.73 | 63.84 | 63.84 | 0.18% | 7,867 |
| Jan 21, 2026 | 63.31 | 63.83 | 63.31 | 63.73 | 63.73 | 1.19% | 3,478 |
| Jan 20, 2026 | 63.25 | 63.33 | 62.94 | 62.98 | 62.98 | -0.99% | 9,293 |
| Jan 16, 2026 | 63.45 | 63.67 | 63.45 | 63.61 | 63.61 | 0.12% | 4,171 |
| Jan 15, 2026 | 63.37 | 63.73 | 63.21 | 63.53 | 63.53 | 0.32% | 47,095 |
| Jan 14, 2026 | 62.95 | 63.35 | 62.95 | 63.33 | 63.33 | 1.05% | 3,409 |
| Jan 13, 2026 | 62.63 | 62.71 | 62.49 | 62.67 | 62.67 | 0.03% | 1,867 |
| Jan 12, 2026 | 62.54 | 62.65 | 62.32 | 62.65 | 62.65 | 0.25% | 6,908 |
| Jan 9, 2026 | 62.58 | 62.58 | 62.39 | 62.49 | 62.49 | -0.03% | 2,480 |
| Jan 8, 2026 | 61.84 | 62.53 | 61.84 | 62.51 | 62.51 | 0.90% | 5,889 |
| Jan 7, 2026 | 62.32 | 62.32 | 61.81 | 61.95 | 61.95 | -0.47% | 3,312 |
| Jan 6, 2026 | 62.20 | 62.43 | 62.20 | 62.24 | 62.24 | -0.10% | 8,758 |
| Jan 5, 2026 | 61.94 | 62.35 | 61.80 | 62.30 | 62.30 | 0.48% | 10,433 |
| Jan 2, 2026 | 61.93 | 62.29 | 61.93 | 62.00 | 62.00 | 0.66% | 32,152 |
| Dec 31, 2025 | 61.85 | 61.85 | 61.59 | 61.59 | 61.59 | -0.62% | 1,871 |
| Dec 30, 2025 | 61.93 | 62.07 | 61.85 | 61.97 | 61.97 | 0.52% | 6,071 |
| Dec 29, 2025 | 61.91 | 61.95 | 61.63 | 61.65 | 61.65 | -0.36% | 39,692 |
| Dec 26, 2025 | 62.03 | 62.20 | 61.79 | 61.88 | 61.88 | -0.96% | 11,157 |
| Dec 24, 2025 | 62.34 | 62.48 | 62.33 | 62.48 | 61.92 | 0.36% | 2,610 |
| Dec 23, 2025 | 62.15 | 62.35 | 62.15 | 62.25 | 61.70 | 0.24% | 4,139 |
| Dec 22, 2025 | 62.11 | 62.12 | 62.11 | 62.11 | 61.56 | 0.40% | 706 |
| Dec 19, 2025 | 62.03 | 62.12 | 61.86 | 61.86 | 61.31 | -0.05% | 4,127 |
| Dec 18, 2025 | 62.11 | 62.18 | 61.83 | 61.89 | 61.34 | -0.10% | 3,307 |
| Dec 17, 2025 | 61.85 | 62.03 | 61.85 | 61.95 | 61.40 | 0.39% | 4,171 |
| Dec 16, 2025 | 62.16 | 62.16 | 61.57 | 61.71 | 61.16 | -0.79% | 3,605 |
| Dec 15, 2025 | 62.23 | 62.23 | 61.98 | 62.20 | 61.65 | 0.51% | 1,155 |
| Dec 12, 2025 | 61.95 | 61.99 | 61.87 | 61.89 | 61.34 | -0.32% | 1,857 |
| Dec 11, 2025 | 61.91 | 62.19 | 61.91 | 62.09 | 61.54 | 0.65% | 1,347 |
| Dec 10, 2025 | 61.34 | 61.72 | 61.34 | 61.69 | 61.14 | 1.11% | 1,294 |
| Dec 9, 2025 | 61.25 | 61.25 | 61.01 | 61.01 | 60.47 | 0.07% | 1,475 |
| Dec 8, 2025 | 60.98 | 61.17 | 60.96 | 60.97 | 60.43 | -0.53% | 3,874 |
| Dec 5, 2025 | 61.43 | 61.54 | 61.22 | 61.29 | 60.75 | -0.07% | 2,266 |
| Dec 4, 2025 | 61.42 | 61.51 | 61.29 | 61.34 | 60.80 | -0.27% | 1,411 |
| Dec 3, 2025 | 61.28 | 61.54 | 61.28 | 61.50 | 60.96 | 0.55% | 1,504 |
| Dec 2, 2025 | 61.41 | 61.41 | 61.01 | 61.16 | 60.62 | 0.15% | 2,858 |
| Dec 1, 2025 | 61.23 | 61.23 | 61.07 | 61.07 | 60.53 | -0.59% | 1,281 |
| Nov 28, 2025 | 61.08 | 61.45 | 61.08 | 61.43 | 60.89 | 0.40% | 1,464 |
| Nov 26, 2025 | 61.28 | 61.28 | 61.19 | 61.19 | 60.65 | 0.67% | 951 |
| Nov 25, 2025 | 60.37 | 60.87 | 60.37 | 60.78 | 60.24 | 1.03% | 4,049 |
| Nov 24, 2025 | 60.18 | 60.27 | 59.94 | 60.16 | 59.63 | 0.07% | 4,248 |
| Nov 21, 2025 | 59.66 | 60.34 | 59.66 | 60.12 | 59.59 | 1.49% | 4,401 |
| Nov 20, 2025 | 60.03 | 60.18 | 59.24 | 59.24 | 58.72 | -0.81% | 8,980 |
| Nov 19, 2025 | 60.01 | 60.01 | 59.63 | 59.72 | 59.19 | -0.74% | 1,788 |
| Nov 18, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 59.64 | 0.14% | 610 |
| Nov 17, 2025 | 60.50 | 60.65 | 60.01 | 60.09 | 59.56 | -0.99% | 1,932 |
| Nov 14, 2025 | 60.60 | 60.69 | 60.57 | 60.69 | 60.15 | -0.07% | 1,478 |
| Nov 13, 2025 | 61.06 | 61.25 | 60.73 | 60.73 | 60.19 | -0.46% | 3,486 |
| Nov 12, 2025 | 61.03 | 61.03 | 61.01 | 61.01 | 60.47 | 0.23% | 585 |
| Nov 11, 2025 | 60.50 | 60.91 | 60.50 | 60.87 | 60.33 | 0.71% | 4,489 |
| Nov 10, 2025 | 60.14 | 60.44 | 59.95 | 60.44 | 59.91 | 0.82% | 9,783 |
| Nov 7, 2025 | 59.40 | 59.96 | 59.40 | 59.95 | 59.42 | 0.90% | 12,073 |
| Nov 6, 2025 | 59.52 | 59.52 | 59.41 | 59.41 | 58.89 | 0.01% | 2,746 |
| Nov 5, 2025 | 59.21 | 59.47 | 59.21 | 59.41 | 58.88 | 0.66% | 2,356 |
| Nov 4, 2025 | 58.89 | 59.19 | 58.85 | 59.01 | 58.49 | -0.41% | 9,385 |
| Nov 3, 2025 | 59.49 | 59.49 | 58.96 | 59.26 | 58.73 | -0.29% | 1,977 |
| Oct 31, 2025 | 59.40 | 59.49 | 59.32 | 59.43 | 58.91 | -0.20% | 1,890 |
| Oct 30, 2025 | 59.39 | 59.83 | 59.39 | 59.55 | 59.02 | -0.27% | 2,070 |
| Oct 29, 2025 | 60.23 | 60.29 | 59.57 | 59.71 | 59.19 | -0.93% | 7,073 |
| Oct 28, 2025 | 60.38 | 60.38 | 60.24 | 60.27 | 59.74 | -0.52% | 1,279 |
| Oct 27, 2025 | 60.61 | 60.61 | 60.51 | 60.59 | 60.05 | 0.31% | 1,094 |
| Oct 24, 2025 | 60.47 | 60.51 | 60.40 | 60.40 | 59.86 | 0.18% | 2,129 |
| Oct 23, 2025 | 60.31 | 60.45 | 60.21 | 60.29 | 59.76 | 0.29% | 23,643 |
| Oct 22, 2025 | 59.98 | 60.19 | 59.93 | 60.12 | 59.58 | 0.18% | 4,206 |
| Oct 21, 2025 | 60.10 | 60.10 | 59.88 | 60.01 | 59.48 | -0.16% | 1,564 |
| Oct 20, 2025 | 59.89 | 60.13 | 59.89 | 60.10 | 59.57 | 0.52% | 1,622 |
| Oct 17, 2025 | 59.45 | 59.79 | 59.45 | 59.79 | 59.26 | 0.52% | 2,733 |
| Oct 16, 2025 | 59.82 | 59.85 | 59.48 | 59.48 | 58.96 | -0.37% | 2,773 |
| Oct 15, 2025 | 59.84 | 59.84 | 59.34 | 59.70 | 59.17 | 0.23% | 3,972 |
| Oct 14, 2025 | 59.13 | 59.62 | 59.13 | 59.56 | 59.04 | 0.74% | 4,298 |
| Oct 13, 2025 | 59.10 | 59.19 | 59.10 | 59.13 | 58.61 | 0.80% | 1,562 |
| Oct 10, 2025 | 59.58 | 59.58 | 58.66 | 58.66 | 58.14 | -1.28% | 2,355 |
| Oct 9, 2025 | 59.84 | 59.91 | 59.40 | 59.42 | 58.90 | -0.79% | 5,023 |