WisdomTree U.S. High Dividend Fund (DHS)

NYSEARCA: DHS · Real-Time Price · USD

101.20

-0.42 (-0.41%)

At close: Dec 5, 2025, 4:00 PM EST

100.56

-0.64 (-0.63%)

After-hours: Dec 5, 2025, 8:00 PM EST

DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	101.54	101.72	101.20	101.20	101.20	-0.41%	10,577
Dec 4, 2025	101.88	101.96	101.42	101.62	101.62	-0.31%	21,653
Dec 3, 2025	101.55	102.12	101.55	101.94	101.94	0.76%	13,018
Dec 2, 2025	101.86	101.86	100.94	101.17	101.17	-0.61%	59,191
Dec 1, 2025	102.04	102.44	101.76	101.79	101.79	-0.50%	25,794
Nov 28, 2025	102.01	102.30	102.01	102.30	102.30	0.29%	13,411
Nov 26, 2025	101.66	102.37	101.66	102.00	102.00	0.38%	23,877
Nov 25, 2025	100.47	101.79	100.47	101.61	101.61	1.26%	21,289
Nov 24, 2025	100.77	100.77	100.17	100.34	100.34	-0.45%	14,286
Nov 21, 2025	99.78	101.35	99.68	100.80	100.61	1.44%	33,012
Nov 20, 2025	100.18	100.41	99.23	99.37	99.18	-0.43%	19,290
Nov 19, 2025	100.00	100.13	99.38	99.80	99.61	-0.60%	19,615
Nov 18, 2025	99.91	100.62	99.73	100.40	100.21	0.60%	24,307
Nov 17, 2025	100.78	100.87	99.65	99.80	99.61	-0.92%	15,602
Nov 14, 2025	100.54	100.96	100.00	100.73	100.54	0.05%	18,384
Nov 13, 2025	100.96	101.55	100.68	100.68	100.49	-0.27%	15,559
Nov 12, 2025	100.68	101.24	100.68	100.95	100.76	0.28%	22,320
Nov 11, 2025	99.57	100.74	99.57	100.67	100.48	1.36%	33,379
Nov 10, 2025	99.15	99.42	98.60	99.32	99.13	0.27%	26,644
Nov 7, 2025	98.35	99.05	98.35	99.05	98.86	0.85%	27,006
Nov 6, 2025	98.02	98.44	98.01	98.21	98.03	0.05%	14,627
Nov 5, 2025	97.66	98.45	97.66	98.16	97.97	0.50%	17,640
Nov 4, 2025	97.37	97.78	97.27	97.67	97.49	0.05%	30,300
Nov 3, 2025	97.97	97.97	97.15	97.62	97.44	-0.63%	50,984
Oct 31, 2025	97.91	98.35	97.68	98.24	98.05	-0.15%	25,018
Oct 30, 2025	98.43	99.01	98.27	98.39	98.20	-0.38%	38,183
Oct 29, 2025	99.49	99.67	98.43	98.77	98.58	-1.03%	29,988
Oct 28, 2025	100.49	100.49	99.74	99.80	99.61	-1.10%	22,683
Oct 27, 2025	100.88	100.93	100.65	100.91	100.50	-	49,980
Oct 24, 2025	100.87	101.06	100.76	100.91	100.50	0.45%	18,767
Oct 23, 2025	100.82	100.82	100.22	100.46	100.05	-0.27%	12,164
Oct 22, 2025	100.37	101.19	100.37	100.73	100.32	0.19%	29,048
Oct 21, 2025	100.87	100.87	100.08	100.54	100.13	-0.34%	26,473
Oct 20, 2025	100.46	100.88	100.44	100.88	100.47	0.72%	34,406
Oct 17, 2025	99.55	100.19	99.55	100.16	99.75	1.01%	17,959
Oct 16, 2025	100.70	100.70	99.06	99.16	98.76	-1.28%	14,670
Oct 15, 2025	100.70	101.13	99.94	100.45	100.04	-0.11%	17,915
Oct 14, 2025	99.24	100.64	99.24	100.56	100.15	0.89%	17,996
Oct 13, 2025	99.33	99.78	99.11	99.67	99.27	0.47%	29,404
Oct 10, 2025	100.45	100.68	99.20	99.20	98.80	-0.97%	23,578
Oct 9, 2025	100.47	100.61	100.09	100.18	99.77	-0.20%	16,230
Oct 8, 2025	100.90	100.90	100.20	100.38	99.97	-0.39%	23,352
Oct 7, 2025	100.57	100.86	100.32	100.77	100.36	0.25%	8,706
Oct 6, 2025	100.99	100.99	100.29	100.52	100.11	-0.38%	25,276
Oct 3, 2025	100.74	101.26	100.74	100.90	100.49	0.40%	31,155
Oct 2, 2025	100.81	101.09	100.35	100.50	100.09	-0.65%	25,294
Oct 1, 2025	100.54	101.29	100.54	101.16	100.75	0.40%	68,636
Sep 30, 2025	100.12	100.79	99.91	100.75	100.34	0.55%	19,018
Sep 29, 2025	100.72	100.72	99.77	100.20	99.79	-0.39%	26,808
Sep 26, 2025	100.10	100.59	100.10	100.59	100.18	0.83%	29,311
Sep 25, 2025	100.11	100.29	99.62	99.76	99.35	-0.76%	17,200
Sep 24, 2025	100.71	100.91	100.40	100.52	99.68	-0.17%	51,623
Sep 23, 2025	100.14	100.93	100.14	100.69	99.85	0.68%	29,418
Sep 22, 2025	100.29	100.32	99.98	100.01	99.18	-0.47%	22,262
Sep 19, 2025	100.78	100.78	100.29	100.48	99.64	-0.18%	24,657
Sep 18, 2025	100.58	100.81	100.22	100.66	99.82	-0.01%	15,336
Sep 17, 2025	100.18	101.35	100.18	100.67	99.83	0.67%	31,778
Sep 16, 2025	100.38	100.49	99.94	100.00	99.17	-0.25%	22,188
Sep 15, 2025	101.02	101.02	100.22	100.25	99.42	-0.60%	20,406
Sep 12, 2025	101.41	101.41	100.86	100.86	100.02	-0.69%	9,675
Sep 11, 2025	100.46	101.56	100.46	101.56	100.71	1.17%	12,045
Sep 10, 2025	100.26	100.39	99.76	100.39	99.55	0.09%	24,696
Sep 9, 2025	100.05	100.56	100.05	100.29	99.46	0.09%	45,020
Sep 8, 2025	100.48	100.48	99.67	100.20	99.37	-0.37%	13,904
Sep 5, 2025	100.77	101.01	100.32	100.57	99.73	-0.33%	14,317
Sep 4, 2025	100.69	101.04	100.47	100.90	100.06	0.46%	21,254
Sep 3, 2025	100.49	100.79	100.00	100.44	99.60	-0.48%	50,314
Sep 2, 2025	101.00	101.06	100.53	100.92	100.08	-0.35%	29,268
Aug 29, 2025	100.74	101.27	100.74	101.27	100.43	0.53%	25,650
Aug 28, 2025	101.19	101.19	100.32	100.74	99.90	-0.37%	27,469
Aug 27, 2025	101.20	101.20	100.78	101.11	100.27	0.41%	24,255
Aug 26, 2025	100.70	100.75	100.32	100.70	99.86	-0.26%	23,507
Aug 25, 2025	101.59	101.67	100.90	100.96	99.91	-0.84%	27,613
Aug 22, 2025	100.84	101.91	100.84	101.82	100.76	1.28%	19,747
Aug 21, 2025	100.18	100.82	100.18	100.53	99.48	0.01%	36,610
Aug 20, 2025	100.12	100.93	100.12	100.52	99.47	0.44%	18,434
Aug 19, 2025	99.40	100.25	99.40	100.08	99.04	0.70%	15,217
Aug 18, 2025	99.52	99.85	99.37	99.38	98.34	-0.25%	15,092
Aug 15, 2025	99.65	99.98	99.39	99.63	98.59	-	10,566
Aug 14, 2025	99.43	99.75	99.19	99.63	98.59	-0.25%	15,893
Aug 13, 2025	98.85	99.88	98.84	99.88	98.84	1.06%	16,926
Aug 12, 2025	98.19	98.83	98.19	98.83	97.80	0.73%	24,964
Aug 11, 2025	98.19	98.65	97.74	98.11	97.09	-0.09%	31,395
Aug 8, 2025	97.91	98.36	97.91	98.20	97.18	0.66%	14,864
Aug 7, 2025	97.58	97.73	96.99	97.56	96.54	0.32%	20,606
Aug 6, 2025	97.56	97.82	97.24	97.25	96.24	-0.25%	20,937
Aug 5, 2025	97.27	97.51	97.01	97.49	96.47	0.17%	23,518
Aug 4, 2025	96.85	97.32	96.76	97.32	96.30	0.93%	23,503
Aug 1, 2025	96.59	96.66	96.08	96.42	95.41	-0.27%	20,445
Jul 31, 2025	97.07	97.54	96.44	96.68	95.67	-0.92%	52,802
Jul 30, 2025	98.19	98.47	97.21	97.58	96.56	-0.59%	21,130
Jul 29, 2025	97.70	98.16	97.52	98.16	97.14	0.49%	24,364
Jul 28, 2025	98.44	98.44	97.52	97.68	96.66	-1.08%	23,693
Jul 25, 2025	98.71	98.78	98.16	98.75	97.52	0.10%	15,338
Jul 24, 2025	98.89	99.03	98.57	98.65	97.42	-0.58%	21,684
Jul 23, 2025	98.56	99.24	98.56	99.23	97.99	0.78%	15,888
Jul 22, 2025	97.52	98.51	97.52	98.46	97.23	0.77%	22,360
Jul 21, 2025	98.03	98.29	97.58	97.71	96.49	-0.11%	24,237
Jul 18, 2025	98.51	98.51	97.68	97.82	96.60	-0.27%	12,730
Jul 17, 2025	97.66	98.18	97.59	98.08	96.86	0.43%	21,251