WisdomTree U.S. High Dividend Fund (DHS)

NYSEARCA: DHS · Real-Time Price · USD

111.99

+0.13 (0.12%)

At close: Mar 4, 2026, 4:00 PM EST

112.04

+0.05 (0.04%)

After-hours: Mar 4, 2026, 8:00 PM EST

DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	111.87	112.22	111.32	111.99	111.99	0.12%	24,003
Mar 3, 2026	111.56	112.28	110.38	111.86	111.86	-0.84%	66,455
Mar 2, 2026	112.61	113.02	112.04	112.81	112.81	0.07%	33,051
Feb 27, 2026	112.33	112.73	111.96	112.73	112.73	0.04%	24,974
Feb 26, 2026	112.68	113.10	112.49	112.69	112.69	0.04%	19,872
Feb 25, 2026	112.55	112.65	111.84	112.64	112.64	0.12%	29,565
Feb 24, 2026	112.29	112.59	112.05	112.50	112.50	-0.16%	17,439
Feb 23, 2026	112.84	113.59	112.28	112.68	112.53	-0.40%	21,773
Feb 20, 2026	112.73	113.13	112.17	113.13	112.97	0.23%	17,513
Feb 19, 2026	112.92	113.06	112.44	112.87	112.71	-0.08%	27,927
Feb 18, 2026	113.13	113.23	112.73	112.96	112.81	0.02%	22,545
Feb 17, 2026	113.72	113.72	112.41	112.94	112.78	-0.43%	23,447
Feb 13, 2026	112.95	113.86	112.78	113.43	113.27	0.67%	32,140
Feb 12, 2026	113.55	114.22	112.67	112.67	112.52	-0.53%	56,818
Feb 11, 2026	112.70	113.57	112.70	113.27	113.11	0.74%	166,967
Feb 10, 2026	111.92	112.63	111.92	112.44	112.29	0.45%	49,108
Feb 9, 2026	112.10	112.10	111.41	111.94	111.79	-0.35%	30,004
Feb 6, 2026	111.44	112.39	111.44	112.33	112.18	1.18%	37,998
Feb 5, 2026	111.08	111.25	110.30	111.02	110.87	0.01%	64,172
Feb 4, 2026	109.68	111.30	109.68	111.01	110.86	1.30%	64,205
Feb 3, 2026	108.32	109.85	108.32	109.59	109.44	0.78%	114,319
Feb 2, 2026	107.95	108.81	107.92	108.74	108.59	0.66%	42,272
Jan 30, 2026	106.60	108.08	106.60	108.03	107.88	1.23%	41,380
Jan 29, 2026	106.48	107.09	106.37	106.71	106.56	0.59%	72,884
Jan 28, 2026	106.42	106.75	105.83	106.08	105.93	-0.22%	21,201
Jan 27, 2026	105.92	106.33	105.92	106.31	106.16	0.04%	39,320
Jan 26, 2026	106.14	106.43	105.80	106.27	105.93	0.47%	34,571
Jan 23, 2026	106.28	106.30	105.41	105.77	105.43	-0.50%	118,545
Jan 22, 2026	106.45	106.86	106.31	106.31	105.96	-0.04%	14,366
Jan 21, 2026	105.10	106.45	105.10	106.35	106.01	1.46%	50,719
Jan 20, 2026	104.98	105.36	104.61	104.82	104.48	-0.87%	68,486
Jan 16, 2026	105.84	105.91	105.62	105.74	105.40	-0.22%	76,717
Jan 15, 2026	105.59	106.24	105.47	105.97	105.63	0.34%	21,470
Jan 14, 2026	104.18	105.70	104.18	105.61	105.27	1.43%	19,285
Jan 13, 2026	104.22	104.48	103.76	104.12	103.79	0.06%	15,563
Jan 12, 2026	104.17	104.17	103.82	104.06	103.73	-0.12%	18,167
Jan 9, 2026	104.21	104.49	104.03	104.19	103.86	0.18%	12,483
Jan 8, 2026	102.50	104.20	102.50	104.00	103.67	1.47%	11,989
Jan 7, 2026	103.39	103.39	102.35	102.49	102.16	-0.82%	21,515
Jan 6, 2026	102.98	103.42	102.98	103.34	103.01	0.26%	28,497
Jan 5, 2026	102.71	103.19	102.46	103.07	102.74	0.64%	18,175
Jan 2, 2026	101.82	102.85	101.51	102.41	102.08	0.58%	18,924
Dec 31, 2025	102.41	102.41	101.79	101.82	101.49	-0.50%	11,507
Dec 30, 2025	102.54	102.54	102.25	102.33	102.00	-0.05%	32,840
Dec 29, 2025	102.54	102.61	102.38	102.38	102.05	-0.04%	18,648
Dec 26, 2025	102.28	102.55	102.05	102.42	102.09	-0.61%	14,506
Dec 24, 2025	102.57	103.04	102.57	103.04	102.13	0.53%	9,362
Dec 23, 2025	102.71	102.77	102.50	102.50	101.59	-0.21%	19,330
Dec 22, 2025	102.24	102.84	102.24	102.72	101.81	0.63%	16,478
Dec 19, 2025	102.54	102.62	102.08	102.08	101.18	-0.38%	26,813
Dec 18, 2025	102.84	103.08	102.41	102.47	101.56	-0.25%	14,990
Dec 17, 2025	102.29	102.78	102.29	102.73	101.82	0.51%	13,645
Dec 16, 2025	102.99	102.99	101.91	102.21	101.30	-0.78%	41,723
Dec 15, 2025	102.76	103.10	102.70	103.01	102.10	0.52%	18,767
Dec 12, 2025	102.75	102.75	102.27	102.48	101.57	0.04%	11,620
Dec 11, 2025	102.11	102.71	102.11	102.44	101.53	0.49%	37,272
Dec 10, 2025	100.96	102.12	100.89	101.94	101.04	1.30%	24,642
Dec 9, 2025	100.89	101.37	100.63	100.63	99.74	-	14,457
Dec 8, 2025	101.17	101.17	100.61	100.63	99.74	-0.56%	17,724
Dec 5, 2025	101.54	101.72	101.20	101.20	100.30	-0.41%	10,577
Dec 4, 2025	101.88	101.96	101.42	101.62	100.72	-0.31%	21,763
Dec 3, 2025	101.55	102.12	101.55	101.94	101.04	0.76%	13,024
Dec 2, 2025	101.86	101.86	100.94	101.17	100.27	-0.61%	59,191
Dec 1, 2025	102.04	102.44	101.76	101.79	100.89	-0.50%	25,802
Nov 28, 2025	102.01	102.30	102.01	102.30	101.39	0.29%	13,442
Nov 26, 2025	101.66	102.37	101.66	102.00	101.10	0.38%	23,927
Nov 25, 2025	100.47	101.79	100.47	101.61	100.71	1.26%	21,291
Nov 24, 2025	100.77	100.77	100.17	100.34	99.45	-0.45%	14,286
Nov 21, 2025	99.78	101.35	99.68	100.80	99.72	1.44%	33,012
Nov 20, 2025	100.18	100.41	99.23	99.37	98.30	-0.43%	19,290
Nov 19, 2025	100.00	100.13	99.38	99.80	98.73	-0.60%	19,615
Nov 18, 2025	99.91	100.62	99.73	100.40	99.32	0.60%	24,307
Nov 17, 2025	100.78	100.87	99.65	99.80	98.73	-0.92%	15,602
Nov 14, 2025	100.54	100.96	100.00	100.73	99.64	0.05%	18,384
Nov 13, 2025	100.96	101.55	100.68	100.68	99.59	-0.27%	15,559
Nov 12, 2025	100.68	101.24	100.68	100.95	99.87	0.28%	22,320
Nov 11, 2025	99.57	100.74	99.57	100.67	99.59	1.36%	33,379
Nov 10, 2025	99.15	99.42	98.60	99.32	98.25	0.27%	26,644
Nov 7, 2025	98.35	99.05	98.35	99.05	97.99	0.85%	27,006
Nov 6, 2025	98.02	98.44	98.01	98.21	97.16	0.05%	14,627
Nov 5, 2025	97.66	98.45	97.66	98.16	97.11	0.50%	17,640
Nov 4, 2025	97.37	97.78	97.27	97.67	96.62	0.05%	30,300
Nov 3, 2025	97.97	97.97	97.15	97.62	96.57	-0.63%	50,984
Oct 31, 2025	97.91	98.35	97.68	98.24	97.19	-0.15%	25,018
Oct 30, 2025	98.43	99.01	98.27	98.39	97.33	-0.38%	38,183
Oct 29, 2025	99.49	99.67	98.43	98.77	97.71	-1.03%	29,988
Oct 28, 2025	100.49	100.49	99.74	99.80	98.72	-1.10%	22,683
Oct 27, 2025	100.88	100.93	100.65	100.91	99.61	-	49,980
Oct 24, 2025	100.87	101.06	100.76	100.91	99.61	0.45%	18,767
Oct 23, 2025	100.82	100.82	100.22	100.46	99.17	-0.27%	12,164
Oct 22, 2025	100.37	101.19	100.37	100.73	99.43	0.19%	29,048
Oct 21, 2025	100.87	100.87	100.08	100.54	99.24	-0.34%	26,473
Oct 20, 2025	100.46	100.88	100.44	100.88	99.58	0.72%	34,406
Oct 17, 2025	99.55	100.19	99.55	100.16	98.87	1.01%	17,959
Oct 16, 2025	100.70	100.70	99.06	99.16	97.88	-1.28%	14,670
Oct 15, 2025	100.70	101.13	99.94	100.45	99.16	-0.11%	17,915
Oct 14, 2025	99.24	100.64	99.24	100.56	99.26	0.89%	17,996
Oct 13, 2025	99.33	99.78	99.11	99.67	98.39	0.47%	29,404
Oct 10, 2025	100.45	100.68	99.20	99.20	97.93	-0.97%	23,578
Oct 9, 2025	100.47	100.61	100.09	100.18	98.89	-0.20%	16,230