WisdomTree U.S. High Dividend Fund (DHS)

NYSEARCA: DHS · Real-Time Price · USD

110.15

+0.69 (0.63%)

At close: Apr 28, 2026, 4:00 PM EDT

110.50

+0.35 (0.32%)

After-hours: Apr 28, 2026, 4:28 PM EDT

DHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	110.35	110.53	109.95	110.15	110.15	0.63%	28,129
Apr 27, 2026	109.81	110.53	109.41	109.46	109.46	-0.60%	38,257
Apr 24, 2026	111.19	111.19	109.96	110.12	109.72	-1.21%	27,076
Apr 23, 2026	110.37	111.49	110.37	111.47	111.06	1.60%	28,627
Apr 22, 2026	110.11	110.39	109.61	109.72	109.32	-0.06%	19,828
Apr 21, 2026	110.87	110.87	109.70	109.79	109.39	-0.80%	26,971
Apr 20, 2026	110.67	111.25	110.65	110.68	110.27	-0.05%	23,077
Apr 17, 2026	109.70	111.07	109.70	110.73	110.32	0.81%	36,497
Apr 16, 2026	109.25	109.87	109.25	109.85	109.44	0.53%	24,904
Apr 15, 2026	109.75	109.75	108.91	109.27	108.87	-0.38%	21,224
Apr 14, 2026	109.29	109.95	108.72	109.69	109.29	0.05%	33,480
Apr 13, 2026	109.38	109.63	108.69	109.63	109.23	0.05%	23,111
Apr 10, 2026	110.74	110.74	109.43	109.58	109.18	-0.91%	30,014
Apr 9, 2026	109.61	110.79	109.61	110.59	110.18	0.45%	26,742
Apr 8, 2026	109.02	110.09	108.80	110.09	109.69	1.28%	27,021
Apr 7, 2026	108.98	108.98	108.46	108.70	108.30	-0.33%	47,040
Apr 6, 2026	108.62	109.06	108.62	109.06	108.66	0.34%	26,984
Apr 2, 2026	108.23	108.83	108.16	108.69	108.29	0.06%	35,585
Apr 1, 2026	108.89	109.02	108.16	108.63	108.23	-0.54%	102,638
Mar 31, 2026	108.99	109.57	108.41	109.22	108.82	0.91%	28,160
Mar 30, 2026	108.59	108.87	107.92	108.24	107.84	0.55%	54,248
Mar 27, 2026	107.99	108.54	107.52	107.65	107.25	-0.26%	59,855
Mar 26, 2026	107.66	108.47	107.64	107.93	107.53	-0.20%	56,430
Mar 25, 2026	108.22	108.45	107.84	108.15	107.37	0.34%	18,827
Mar 24, 2026	106.55	108.58	106.55	107.78	107.00	0.69%	31,837
Mar 23, 2026	107.25	107.91	106.77	107.04	106.27	0.85%	43,394
Mar 20, 2026	107.03	107.22	105.95	106.14	105.37	-0.80%	89,828
Mar 19, 2026	106.99	107.54	106.59	107.00	106.23	-0.22%	31,898
Mar 18, 2026	108.66	108.66	107.22	107.24	106.47	-1.73%	25,006
Mar 17, 2026	109.50	109.99	109.09	109.13	108.34	0.19%	24,730
Mar 16, 2026	109.17	109.41	108.79	108.92	108.13	0.50%	24,557
Mar 13, 2026	108.72	109.31	108.38	108.38	107.60	0.19%	24,509
Mar 12, 2026	107.85	108.72	107.65	108.17	107.39	-0.39%	29,504
Mar 11, 2026	108.85	108.85	108.03	108.59	107.81	-0.37%	28,273
Mar 10, 2026	109.27	109.94	108.67	108.99	108.20	-0.50%	35,435
Mar 9, 2026	109.21	109.80	107.87	109.54	108.75	-0.40%	29,327
Mar 6, 2026	109.91	109.98	108.68	109.98	109.19	-0.69%	23,707
Mar 5, 2026	111.41	111.41	110.26	110.74	109.94	-1.12%	22,749
Mar 4, 2026	111.87	112.22	111.32	111.99	111.18	0.12%	24,003
Mar 3, 2026	111.56	112.28	110.38	111.86	111.05	-0.84%	66,455
Mar 2, 2026	112.61	113.02	112.04	112.81	111.99	0.07%	33,051
Feb 27, 2026	112.33	112.73	111.96	112.73	111.92	0.04%	24,989
Feb 26, 2026	112.68	113.10	112.49	112.69	111.88	0.04%	19,875
Feb 25, 2026	112.55	112.65	111.84	112.64	111.83	0.12%	29,585
Feb 24, 2026	112.29	112.59	112.05	112.50	111.69	-0.16%	17,439
Feb 23, 2026	112.84	113.59	112.28	112.68	111.71	-0.40%	21,773
Feb 20, 2026	112.73	113.13	112.17	113.13	112.16	0.23%	17,513
Feb 19, 2026	112.92	113.06	112.44	112.87	111.90	-0.08%	27,927
Feb 18, 2026	113.13	113.23	112.73	112.96	111.99	0.02%	22,545
Feb 17, 2026	113.72	113.72	112.41	112.94	111.97	-0.43%	23,447
Feb 13, 2026	112.95	113.86	112.78	113.43	112.46	0.67%	32,140
Feb 12, 2026	113.55	114.22	112.67	112.67	111.70	-0.53%	56,818
Feb 11, 2026	112.70	113.57	112.70	113.27	112.30	0.74%	166,967
Feb 10, 2026	111.92	112.63	111.92	112.44	111.47	0.45%	49,108
Feb 9, 2026	112.10	112.10	111.41	111.94	110.98	-0.35%	30,004
Feb 6, 2026	111.44	112.39	111.44	112.33	111.37	1.18%	37,998
Feb 5, 2026	111.08	111.25	110.30	111.02	110.07	0.01%	64,172
Feb 4, 2026	109.68	111.30	109.68	111.01	110.06	1.30%	64,205
Feb 3, 2026	108.32	109.85	108.32	109.59	108.65	0.78%	114,319
Feb 2, 2026	107.95	108.81	107.92	108.74	107.81	0.66%	42,272
Jan 30, 2026	106.60	108.08	106.60	108.03	107.10	1.23%	41,380
Jan 29, 2026	106.48	107.09	106.37	106.71	105.79	0.59%	72,884
Jan 28, 2026	106.42	106.75	105.83	106.08	105.17	-0.22%	21,201
Jan 27, 2026	105.92	106.33	105.92	106.31	105.40	0.04%	39,320
Jan 26, 2026	106.14	106.43	105.80	106.27	105.16	0.47%	34,571
Jan 23, 2026	106.28	106.30	105.41	105.77	104.67	-0.50%	118,545
Jan 22, 2026	106.45	106.86	106.31	106.31	105.20	-0.04%	14,366
Jan 21, 2026	105.10	106.45	105.10	106.35	105.24	1.46%	50,719
Jan 20, 2026	104.98	105.36	104.61	104.82	103.73	-0.87%	68,486
Jan 16, 2026	105.84	105.91	105.62	105.74	104.64	-0.22%	76,717
Jan 15, 2026	105.59	106.24	105.47	105.97	104.87	0.34%	21,470
Jan 14, 2026	104.18	105.70	104.18	105.61	104.51	1.43%	19,285
Jan 13, 2026	104.22	104.48	103.76	104.12	103.04	0.06%	15,563
Jan 12, 2026	104.17	104.17	103.82	104.06	102.98	-0.12%	18,167
Jan 9, 2026	104.21	104.49	104.03	104.19	103.11	0.18%	12,483
Jan 8, 2026	102.50	104.20	102.50	104.00	102.92	1.47%	11,989
Jan 7, 2026	103.39	103.39	102.35	102.49	101.42	-0.82%	21,515
Jan 6, 2026	102.98	103.42	102.98	103.34	102.26	0.26%	28,497
Jan 5, 2026	102.71	103.19	102.46	103.07	102.00	0.64%	18,175
Jan 2, 2026	101.82	102.85	101.51	102.41	101.35	0.58%	18,924
Dec 31, 2025	102.41	102.41	101.79	101.82	100.76	-0.50%	11,507
Dec 30, 2025	102.54	102.54	102.25	102.33	101.26	-0.05%	32,840
Dec 29, 2025	102.54	102.61	102.38	102.38	101.31	-0.04%	18,648
Dec 26, 2025	102.28	102.55	102.05	102.42	101.35	-0.61%	14,506
Dec 24, 2025	102.57	103.04	102.57	103.04	101.39	0.53%	9,362
Dec 23, 2025	102.71	102.77	102.50	102.50	100.86	-0.21%	19,330
Dec 22, 2025	102.24	102.84	102.24	102.72	101.07	0.63%	16,478
Dec 19, 2025	102.54	102.62	102.08	102.08	100.44	-0.38%	26,813
Dec 18, 2025	102.84	103.08	102.41	102.47	100.83	-0.25%	14,990
Dec 17, 2025	102.29	102.78	102.29	102.73	101.08	0.51%	13,645
Dec 16, 2025	102.99	102.99	101.91	102.21	100.57	-0.78%	41,723
Dec 15, 2025	102.76	103.10	102.70	103.01	101.36	0.52%	18,767
Dec 12, 2025	102.75	102.75	102.27	102.48	100.84	0.04%	11,620
Dec 11, 2025	102.11	102.71	102.11	102.44	100.80	0.49%	37,272
Dec 10, 2025	100.96	102.12	100.89	101.94	100.31	1.30%	24,642
Dec 9, 2025	100.89	101.37	100.63	100.63	99.02	-	14,457
Dec 8, 2025	101.17	101.17	100.61	100.63	99.02	-0.56%	17,724
Dec 5, 2025	101.54	101.72	101.20	101.20	99.58	-0.41%	10,577
Dec 4, 2025	101.88	101.96	101.42	101.62	99.99	-0.31%	21,763
Dec 3, 2025	101.55	102.12	101.55	101.94	100.31	0.76%	13,024