WisdomTree Global High Dividend Fund (DEW)
NYSEARCA: DEW · Real-Time Price · USD
67.71
+0.30 (0.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.75 | 67.89 | 67.47 | 67.71 | 67.71 | 0.44% | 2,503 |
| Apr 27, 2026 | 67.48 | 67.70 | 67.41 | 67.41 | 67.41 | -0.19% | 1,239 |
| Apr 24, 2026 | 67.68 | 67.68 | 67.45 | 67.54 | 67.54 | -0.26% | 1,917 |
| Apr 23, 2026 | 67.82 | 67.82 | 67.59 | 67.72 | 67.72 | 0.76% | 1,417 |
| Apr 22, 2026 | 67.40 | 67.40 | 67.21 | 67.21 | 67.21 | -0.15% | 1,914 |
| Apr 21, 2026 | 68.00 | 68.00 | 67.31 | 67.31 | 67.31 | -0.91% | 1,250 |
| Apr 20, 2026 | 68.12 | 68.21 | 67.93 | 67.93 | 67.93 | -0.19% | 1,796 |
| Apr 17, 2026 | 67.89 | 68.06 | 67.82 | 68.06 | 68.06 | 0.44% | 2,999 |
| Apr 16, 2026 | 67.81 | 67.81 | 67.61 | 67.76 | 67.76 | - | 2,808 |
| Apr 15, 2026 | 67.94 | 67.94 | 67.66 | 67.76 | 67.76 | -0.28% | 2,775 |
| Apr 14, 2026 | 67.83 | 67.95 | 67.80 | 67.95 | 67.95 | 0.20% | 2,772 |
| Apr 13, 2026 | 67.54 | 67.81 | 67.53 | 67.81 | 67.81 | -0.05% | 3,281 |
| Apr 10, 2026 | 68.09 | 68.09 | 67.68 | 67.85 | 67.85 | -0.15% | 3,939 |
| Apr 9, 2026 | 67.81 | 68.14 | 67.77 | 67.95 | 67.95 | 0.24% | 13,123 |
| Apr 8, 2026 | 67.47 | 67.78 | 67.47 | 67.78 | 67.78 | 1.10% | 3,284 |
| Apr 7, 2026 | 66.82 | 67.75 | 66.60 | 67.05 | 67.05 | 0.14% | 14,538 |
| Apr 6, 2026 | 66.62 | 67.00 | 66.62 | 66.95 | 66.95 | 0.44% | 5,396 |
| Apr 2, 2026 | 66.18 | 66.69 | 66.14 | 66.66 | 66.66 | 0.18% | 3,622 |
| Apr 1, 2026 | 66.21 | 66.54 | 66.21 | 66.54 | 66.54 | 0.32% | 3,955 |
| Mar 31, 2026 | 66.03 | 66.39 | 66.02 | 66.33 | 66.33 | 1.36% | 2,411 |
| Mar 30, 2026 | 65.86 | 65.92 | 65.30 | 65.44 | 65.44 | 0.48% | 3,253 |
| Mar 27, 2026 | 65.28 | 65.63 | 65.13 | 65.13 | 65.13 | -0.12% | 2,460 |
| Mar 26, 2026 | 65.32 | 65.74 | 65.06 | 65.21 | 65.21 | -0.96% | 5,801 |
| Mar 25, 2026 | 65.74 | 65.95 | 65.72 | 65.84 | 65.57 | 0.68% | 4,635 |
| Mar 24, 2026 | 64.91 | 65.66 | 64.91 | 65.40 | 65.13 | 0.07% | 1,291 |
| Mar 23, 2026 | 64.94 | 65.79 | 64.94 | 65.35 | 65.08 | 0.96% | 4,850 |
| Mar 20, 2026 | 65.07 | 65.12 | 64.44 | 64.73 | 64.47 | -1.84% | 20,086 |
| Mar 19, 2026 | 65.47 | 66.17 | 65.47 | 65.94 | 65.67 | 0.16% | 7,311 |
| Mar 18, 2026 | 66.40 | 66.40 | 65.84 | 65.84 | 65.57 | -1.37% | 4,867 |
| Mar 17, 2026 | 66.97 | 67.18 | 66.75 | 66.75 | 66.47 | 0.33% | 4,372 |
| Mar 16, 2026 | 66.52 | 66.70 | 66.52 | 66.53 | 66.26 | 0.95% | 2,689 |
| Mar 13, 2026 | 66.17 | 66.24 | 65.89 | 65.91 | 65.64 | -0.35% | 4,434 |
| Mar 12, 2026 | 66.15 | 66.46 | 66.10 | 66.14 | 65.87 | -0.73% | 6,967 |
| Mar 11, 2026 | 66.47 | 66.69 | 66.44 | 66.63 | 66.35 | 0.06% | 16,816 |
| Mar 10, 2026 | 66.65 | 67.20 | 66.58 | 66.58 | 66.31 | -0.19% | 3,525 |
| Mar 9, 2026 | 66.20 | 66.78 | 65.99 | 66.71 | 66.44 | 0.16% | 4,017 |
| Mar 6, 2026 | 66.55 | 66.67 | 66.23 | 66.61 | 66.33 | -0.71% | 4,372 |
| Mar 5, 2026 | 67.50 | 67.50 | 66.69 | 67.08 | 66.80 | -1.36% | 9,568 |
| Mar 4, 2026 | 67.87 | 68.00 | 67.57 | 68.00 | 67.72 | 0.42% | 3,179 |
| Mar 3, 2026 | 67.56 | 67.90 | 66.47 | 67.72 | 67.44 | -1.70% | 21,467 |
| Mar 2, 2026 | 68.64 | 68.89 | 68.56 | 68.89 | 68.61 | -0.32% | 3,234 |
| Feb 27, 2026 | 69.05 | 69.14 | 69.02 | 69.11 | 68.83 | 0.15% | 3,708 |
| Feb 26, 2026 | 68.92 | 69.04 | 68.80 | 69.01 | 68.73 | 0.22% | 4,051 |
| Feb 25, 2026 | 68.87 | 68.87 | 68.46 | 68.86 | 68.58 | 0.30% | 2,335 |
| Feb 24, 2026 | 68.48 | 68.67 | 68.39 | 68.66 | 68.38 | 0.15% | 3,820 |
| Feb 23, 2026 | 68.84 | 68.84 | 68.31 | 68.56 | 68.27 | -0.33% | 4,444 |
| Feb 20, 2026 | 68.13 | 68.78 | 68.13 | 68.78 | 68.50 | 0.75% | 2,815 |
| Feb 19, 2026 | 68.21 | 68.27 | 68.13 | 68.27 | 67.99 | 0.07% | 2,374 |
| Feb 18, 2026 | 68.40 | 68.40 | 68.14 | 68.22 | 67.94 | 0.08% | 5,609 |
| Feb 17, 2026 | 68.16 | 68.24 | 67.76 | 68.17 | 67.89 | 0.25% | 5,314 |
| Feb 13, 2026 | 67.72 | 68.12 | 67.52 | 68.00 | 67.72 | 0.26% | 3,640 |
| Feb 12, 2026 | 67.85 | 68.17 | 67.74 | 67.82 | 67.55 | -0.62% | 3,489 |
| Feb 11, 2026 | 68.05 | 68.35 | 68.05 | 68.25 | 67.97 | 0.65% | 3,438 |
| Feb 10, 2026 | 67.84 | 67.97 | 67.76 | 67.81 | 67.53 | 0.14% | 2,410 |
| Feb 9, 2026 | 67.52 | 67.78 | 67.51 | 67.71 | 67.43 | 0.22% | 4,873 |
| Feb 6, 2026 | 67.16 | 67.56 | 67.16 | 67.56 | 67.29 | 1.57% | 4,684 |
| Feb 5, 2026 | 66.57 | 66.63 | 66.44 | 66.52 | 66.25 | -0.64% | 4,379 |
| Feb 4, 2026 | 66.44 | 67.04 | 66.44 | 66.95 | 66.67 | 1.32% | 26,813 |
| Feb 3, 2026 | 65.35 | 66.08 | 65.35 | 66.08 | 65.81 | 1.14% | 5,348 |
| Feb 2, 2026 | 65.17 | 65.43 | 65.12 | 65.33 | 65.07 | 0.29% | 6,165 |
| Jan 30, 2026 | 64.97 | 65.15 | 64.80 | 65.15 | 64.88 | 0.10% | 2,583 |
| Jan 29, 2026 | 65.13 | 65.40 | 64.99 | 65.08 | 64.82 | 0.76% | 3,551 |
| Jan 28, 2026 | 64.66 | 64.78 | 64.46 | 64.59 | 64.33 | -0.48% | 5,590 |
| Jan 27, 2026 | 64.45 | 64.98 | 64.43 | 64.91 | 64.64 | 1.15% | 12,847 |
| Jan 26, 2026 | 64.25 | 64.30 | 64.07 | 64.17 | 63.90 | 0.40% | 3,747 |
| Jan 23, 2026 | 63.79 | 63.94 | 63.71 | 63.91 | 63.65 | 0.11% | 2,611 |
| Jan 22, 2026 | 63.99 | 64.08 | 63.73 | 63.84 | 63.58 | 0.18% | 7,867 |
| Jan 21, 2026 | 63.31 | 63.83 | 63.31 | 63.73 | 63.47 | 1.19% | 3,478 |
| Jan 20, 2026 | 63.25 | 63.33 | 62.94 | 62.98 | 62.72 | -0.99% | 9,293 |
| Jan 16, 2026 | 63.45 | 63.67 | 63.45 | 63.61 | 63.35 | 0.12% | 4,171 |
| Jan 15, 2026 | 63.37 | 63.73 | 63.21 | 63.53 | 63.27 | 0.32% | 47,095 |
| Jan 14, 2026 | 62.95 | 63.35 | 62.95 | 63.33 | 63.07 | 1.05% | 3,409 |
| Jan 13, 2026 | 62.63 | 62.71 | 62.49 | 62.67 | 62.41 | 0.03% | 1,867 |
| Jan 12, 2026 | 62.54 | 62.65 | 62.32 | 62.65 | 62.39 | 0.25% | 6,908 |
| Jan 9, 2026 | 62.58 | 62.58 | 62.39 | 62.49 | 62.24 | -0.03% | 2,480 |
| Jan 8, 2026 | 61.84 | 62.53 | 61.84 | 62.51 | 62.25 | 0.90% | 5,889 |
| Jan 7, 2026 | 62.32 | 62.32 | 61.81 | 61.95 | 61.70 | -0.47% | 3,312 |
| Jan 6, 2026 | 62.20 | 62.43 | 62.20 | 62.24 | 61.98 | -0.10% | 8,758 |
| Jan 5, 2026 | 61.94 | 62.35 | 61.80 | 62.30 | 62.04 | 0.48% | 10,433 |
| Jan 2, 2026 | 61.93 | 62.29 | 61.93 | 62.00 | 61.75 | 0.66% | 32,152 |
| Dec 31, 2025 | 61.85 | 61.85 | 61.59 | 61.59 | 61.34 | -0.62% | 1,871 |
| Dec 30, 2025 | 61.93 | 62.07 | 61.85 | 61.97 | 61.72 | 0.52% | 6,071 |
| Dec 29, 2025 | 61.91 | 61.95 | 61.63 | 61.65 | 61.40 | -0.36% | 39,692 |
| Dec 26, 2025 | 62.03 | 62.20 | 61.79 | 61.88 | 61.62 | -0.96% | 11,157 |
| Dec 24, 2025 | 62.34 | 62.48 | 62.33 | 62.48 | 61.67 | 0.36% | 2,610 |
| Dec 23, 2025 | 62.15 | 62.35 | 62.15 | 62.25 | 61.45 | 0.24% | 4,139 |
| Dec 22, 2025 | 62.11 | 62.12 | 62.11 | 62.11 | 61.30 | 0.40% | 706 |
| Dec 19, 2025 | 62.03 | 62.12 | 61.86 | 61.86 | 61.06 | -0.05% | 4,127 |
| Dec 18, 2025 | 62.11 | 62.18 | 61.83 | 61.89 | 61.09 | -0.10% | 3,307 |
| Dec 17, 2025 | 61.85 | 62.03 | 61.85 | 61.95 | 61.15 | 0.39% | 4,171 |
| Dec 16, 2025 | 62.16 | 62.16 | 61.57 | 61.71 | 60.91 | -0.79% | 3,605 |
| Dec 15, 2025 | 62.23 | 62.23 | 61.98 | 62.20 | 61.40 | 0.51% | 1,155 |
| Dec 12, 2025 | 61.95 | 61.99 | 61.87 | 61.89 | 61.09 | -0.32% | 1,857 |
| Dec 11, 2025 | 61.91 | 62.19 | 61.91 | 62.09 | 61.29 | 0.65% | 1,347 |
| Dec 10, 2025 | 61.34 | 61.72 | 61.34 | 61.69 | 60.89 | 1.11% | 1,294 |
| Dec 9, 2025 | 61.25 | 61.25 | 61.01 | 61.01 | 60.23 | 0.07% | 1,475 |
| Dec 8, 2025 | 60.98 | 61.17 | 60.96 | 60.97 | 60.18 | -0.53% | 3,874 |
| Dec 5, 2025 | 61.43 | 61.54 | 61.22 | 61.29 | 60.50 | -0.07% | 2,266 |
| Dec 4, 2025 | 61.42 | 61.51 | 61.29 | 61.34 | 60.55 | -0.27% | 1,411 |
| Dec 3, 2025 | 61.28 | 61.54 | 61.28 | 61.50 | 60.71 | 0.55% | 1,504 |