WisdomTree U.S. High Dividend Fund (DHS)

NYSEARCA: DHS · Real-Time Price · USD

114.46

+0.59 (0.52%)

At close: Jun 26, 2026, 4:00 PM EDT

114.68

+0.22 (0.19%)

After-hours: Jun 26, 2026, 8:00 PM EDT

DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	113.88	114.76	113.88	114.46	114.46	0.52%	24,036
Jun 25, 2026	113.02	114.41	113.02	113.87	113.87	1.03%	20,389
Jun 24, 2026	113.21	113.36	112.65	113.07	112.71	-0.11%	17,480
Jun 23, 2026	112.32	113.28	112.03	113.19	112.83	0.81%	16,131
Jun 22, 2026	111.86	112.82	111.86	112.28	111.92	0.55%	17,219
Jun 18, 2026	112.15	112.15	111.41	111.67	111.31	-0.07%	16,600
Jun 17, 2026	113.29	113.29	111.35	111.75	111.39	-1.54%	19,281
Jun 16, 2026	113.70	114.09	113.26	113.50	113.14	0.08%	18,374
Jun 15, 2026	114.50	114.50	113.37	113.41	113.05	-1.00%	31,029
Jun 12, 2026	113.73	114.81	113.73	114.55	114.19	1.02%	14,712
Jun 11, 2026	113.26	113.95	112.99	113.39	113.03	0.56%	19,923
Jun 10, 2026	112.70	113.37	112.59	112.76	112.40	0.32%	31,513
Jun 9, 2026	111.80	112.40	111.70	112.40	112.04	0.91%	16,062
Jun 8, 2026	111.99	112.20	111.26	111.39	111.04	-0.43%	19,952
Jun 5, 2026	111.66	112.40	111.66	111.87	111.51	0.18%	26,046
Jun 4, 2026	111.38	112.05	111.23	111.67	111.31	1.10%	20,684
Jun 3, 2026	110.84	111.24	110.35	110.45	110.10	-0.67%	17,089
Jun 2, 2026	110.26	111.41	110.26	111.20	110.85	0.75%	17,962
Jun 1, 2026	111.16	111.16	110.23	110.37	110.02	-1.38%	16,543
May 29, 2026	112.50	112.50	111.72	111.91	111.55	-0.64%	23,763
May 28, 2026	113.00	113.09	112.53	112.63	112.27	-0.23%	20,105
May 27, 2026	112.86	113.59	112.83	112.89	112.53	0.10%	23,963
May 26, 2026	113.54	113.75	112.70	112.78	112.42	-0.54%	29,548
May 22, 2026	113.07	113.89	113.07	113.67	113.03	0.83%	23,911
May 21, 2026	111.82	112.73	111.80	112.73	112.10	0.51%	16,780
May 20, 2026	112.00	112.32	111.65	112.16	111.53	0.21%	21,839
May 19, 2026	111.48	112.29	110.90	111.92	111.29	0.29%	26,047
May 18, 2026	110.89	111.71	110.89	111.60	110.98	0.92%	20,496
May 15, 2026	111.64	111.64	110.52	110.58	109.96	-0.83%	20,861
May 14, 2026	111.22	111.89	111.22	111.50	110.88	0.56%	16,817
May 13, 2026	110.70	111.13	110.47	110.88	110.26	-0.03%	25,522
May 12, 2026	110.51	111.26	109.66	110.91	110.29	0.65%	25,796
May 11, 2026	110.55	110.81	110.02	110.19	109.57	0.02%	29,893
May 8, 2026	110.84	110.84	110.15	110.17	109.55	-0.30%	33,290
May 7, 2026	111.09	111.09	110.21	110.50	109.88	-0.74%	30,812
May 6, 2026	111.50	111.81	111.16	111.32	110.70	-0.05%	96,057
May 5, 2026	111.15	111.82	110.76	111.38	110.75	0.44%	20,061
May 4, 2026	111.08	111.74	110.64	110.89	110.27	-0.67%	32,273
May 1, 2026	112.16	112.31	111.64	111.64	111.02	-0.26%	27,920
Apr 30, 2026	110.20	112.12	110.20	111.93	111.30	1.87%	27,753
Apr 29, 2026	109.98	110.38	109.63	109.88	109.27	-0.25%	24,414
Apr 28, 2026	110.35	110.53	109.95	110.15	109.53	0.63%	28,172
Apr 27, 2026	109.81	110.53	109.41	109.46	108.85	-0.23%	38,257
Apr 24, 2026	111.19	111.19	109.96	110.12	109.10	-1.21%	27,076
Apr 23, 2026	110.37	111.49	110.37	111.47	110.44	1.60%	28,627
Apr 22, 2026	110.11	110.39	109.61	109.72	108.70	-0.06%	19,828
Apr 21, 2026	110.87	110.87	109.70	109.79	108.77	-0.80%	26,971
Apr 20, 2026	110.67	111.25	110.65	110.68	109.66	-0.05%	23,077
Apr 17, 2026	109.70	111.07	109.70	110.73	109.71	0.81%	36,497
Apr 16, 2026	109.25	109.87	109.25	109.85	108.83	0.53%	24,904
Apr 15, 2026	109.75	109.75	108.91	109.27	108.26	-0.38%	21,224
Apr 14, 2026	109.29	109.95	108.72	109.69	108.68	0.05%	33,480
Apr 13, 2026	109.38	109.63	108.69	109.63	108.62	0.05%	23,111
Apr 10, 2026	110.74	110.74	109.43	109.58	108.57	-0.91%	30,014
Apr 9, 2026	109.61	110.79	109.61	110.59	109.57	0.45%	26,742
Apr 8, 2026	109.02	110.09	108.80	110.09	109.07	1.28%	27,021
Apr 7, 2026	108.98	108.98	108.46	108.70	107.69	-0.33%	47,040
Apr 6, 2026	108.62	109.06	108.62	109.06	108.05	0.34%	26,984
Apr 2, 2026	108.23	108.83	108.16	108.69	107.69	0.06%	35,585
Apr 1, 2026	108.89	109.02	108.16	108.63	107.62	-0.54%	102,638
Mar 31, 2026	108.99	109.57	108.41	109.22	108.21	0.91%	28,160
Mar 30, 2026	108.59	108.87	107.92	108.24	107.24	0.55%	54,248
Mar 27, 2026	107.99	108.54	107.52	107.65	106.65	-0.26%	59,855
Mar 26, 2026	107.66	108.47	107.64	107.93	106.93	0.15%	56,430
Mar 25, 2026	108.22	108.45	107.84	108.15	106.77	0.34%	18,827
Mar 24, 2026	106.55	108.58	106.55	107.78	106.40	0.69%	31,837
Mar 23, 2026	107.25	107.91	106.77	107.04	105.67	0.85%	43,394
Mar 20, 2026	107.03	107.22	105.95	106.14	104.78	-0.80%	89,828
Mar 19, 2026	106.99	107.54	106.59	107.00	105.63	-0.22%	31,898
Mar 18, 2026	108.66	108.66	107.22	107.24	105.87	-1.73%	25,006
Mar 17, 2026	109.50	109.99	109.09	109.13	107.74	0.19%	24,730
Mar 16, 2026	109.17	109.41	108.79	108.92	107.53	0.50%	24,557
Mar 13, 2026	108.72	109.31	108.38	108.38	106.99	0.19%	24,509
Mar 12, 2026	107.85	108.72	107.65	108.17	106.79	-0.39%	29,504
Mar 11, 2026	108.85	108.85	108.03	108.59	107.20	-0.37%	28,273
Mar 10, 2026	109.27	109.94	108.67	108.99	107.60	-0.50%	35,435
Mar 9, 2026	109.21	109.80	107.87	109.54	108.14	-0.40%	29,327
Mar 6, 2026	109.91	109.98	108.68	109.98	108.57	-0.69%	23,707
Mar 5, 2026	111.41	111.41	110.26	110.74	109.32	-1.12%	22,749
Mar 4, 2026	111.87	112.22	111.32	111.99	110.56	0.12%	24,003
Mar 3, 2026	111.56	112.28	110.38	111.86	110.43	-0.84%	66,455
Mar 2, 2026	112.61	113.02	112.04	112.81	111.37	0.07%	33,051
Feb 27, 2026	112.33	112.73	111.96	112.73	111.29	0.04%	24,989
Feb 26, 2026	112.68	113.10	112.49	112.69	111.25	0.04%	19,875
Feb 25, 2026	112.55	112.65	111.84	112.64	111.20	0.12%	29,585
Feb 24, 2026	112.29	112.59	112.05	112.50	111.06	-0.02%	17,439
Feb 23, 2026	112.84	113.59	112.28	112.68	111.09	-0.40%	21,773
Feb 20, 2026	112.73	113.13	112.17	113.13	111.53	0.23%	17,513
Feb 19, 2026	112.92	113.06	112.44	112.87	111.27	-0.08%	27,927
Feb 18, 2026	113.13	113.23	112.73	112.96	111.37	0.02%	22,545
Feb 17, 2026	113.72	113.72	112.41	112.94	111.34	-0.43%	23,447
Feb 13, 2026	112.95	113.86	112.78	113.43	111.83	0.67%	32,140
Feb 12, 2026	113.55	114.22	112.67	112.67	111.08	-0.53%	56,818
Feb 11, 2026	112.70	113.57	112.70	113.27	111.67	0.74%	166,967
Feb 10, 2026	111.92	112.63	111.92	112.44	110.85	0.45%	49,108
Feb 9, 2026	112.10	112.10	111.41	111.94	110.36	-0.35%	30,004
Feb 6, 2026	111.44	112.39	111.44	112.33	110.74	1.18%	37,998
Feb 5, 2026	111.08	111.25	110.30	111.02	109.45	0.01%	64,172
Feb 4, 2026	109.68	111.30	109.68	111.01	109.44	1.30%	64,205
Feb 3, 2026	108.32	109.85	108.32	109.59	108.04	0.78%	114,319