WisdomTree Global High Dividend Fund (DEW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 49.92 | 50.00 | 49.72 | 50.00 | 50.00 | 2,000 |
| 13 Jun 2024 | 50.17 | 50.24 | 50.17 | 50.24 | 50.24 | 300 |
| 12 Jun 2024 | 50.81 | 50.81 | 50.41 | 50.53 | 50.53 | 1,900 |
| 11 Jun 2024 | 50.44 | 50.46 | 50.18 | 50.43 | 50.43 | 7,700 |
| 10 Jun 2024 | 50.65 | 50.76 | 50.54 | 50.76 | 50.76 | 700 |
| 07 Jun 2024 | 50.89 | 51.00 | 50.75 | 50.76 | 50.76 | 2,200 |
| 06 Jun 2024 | 51.00 | 51.12 | 51.00 | 51.12 | 51.12 | 3,100 |
| 05 Jun 2024 | 51.13 | 51.13 | 50.87 | 51.05 | 51.05 | 3,500 |
| 04 Jun 2024 | 50.76 | 51.09 | 50.76 | 51.01 | 51.01 | 2,500 |
| 03 Jun 2024 | 51.37 | 51.37 | 50.96 | 51.12 | 51.12 | 4,400 |
| 31 May 2024 | 50.67 | 51.31 | 50.67 | 51.31 | 51.31 | 1,200 |
| 30 May 2024 | 50.24 | 50.58 | 50.24 | 50.53 | 50.53 | 3,300 |
| 29 May 2024 | 50.38 | 50.38 | 50.11 | 50.18 | 50.18 | 3,100 |
| 28 May 2024 | 51.11 | 51.11 | 50.72 | 50.81 | 50.81 | 3,100 |
| 24 May 2024 | 51.00 | 51.00 | 50.97 | 50.97 | 50.97 | 700 |
| 23 May 2024 | 51.16 | 51.16 | 50.76 | 50.76 | 50.76 | 800 |
| 22 May 2024 | 51.72 | 51.72 | 51.31 | 51.39 | 51.39 | 6,300 |
| 21 May 2024 | 51.72 | 51.89 | 51.72 | 51.86 | 51.86 | 4,200 |
| 20 May 2024 | 52.06 | 52.06 | 51.80 | 51.80 | 51.80 | 2,200 |
| 17 May 2024 | 51.87 | 52.00 | 51.80 | 52.00 | 52.00 | 4,600 |
| 16 May 2024 | 51.91 | 51.92 | 51.86 | 51.86 | 51.86 | 1,800 |
| 15 May 2024 | 51.70 | 51.82 | 51.70 | 51.82 | 51.82 | 3,400 |
| 14 May 2024 | 51.45 | 51.49 | 51.37 | 51.49 | 51.49 | 3,400 |
| 13 May 2024 | 51.51 | 51.53 | 51.29 | 51.31 | 51.31 | 2,200 |
| 10 May 2024 | 51.38 | 51.38 | 51.15 | 51.15 | 51.15 | 1,200 |
| 09 May 2024 | 50.71 | 51.05 | 50.71 | 51.05 | 51.05 | 2,800 |
| 08 May 2024 | 50.50 | 50.66 | 50.50 | 50.65 | 50.65 | 3,000 |
| 07 May 2024 | 50.56 | 50.70 | 50.53 | 50.58 | 50.58 | 3,900 |
| 06 May 2024 | 50.42 | 50.43 | 50.30 | 50.43 | 50.43 | 3,300 |
| 03 May 2024 | 50.18 | 50.18 | 50.09 | 50.16 | 50.16 | 1,400 |
| 02 May 2024 | 49.75 | 49.88 | 49.57 | 49.78 | 49.78 | 4,000 |
| 01 May 2024 | 49.32 | 49.75 | 49.31 | 49.36 | 49.36 | 3,900 |
| 30 Apr 2024 | 49.74 | 49.74 | 49.34 | 49.34 | 49.34 | 2,900 |
| 29 Apr 2024 | 49.78 | 49.94 | 49.78 | 49.94 | 49.94 | 3,600 |
| 26 Apr 2024 | 49.71 | 49.75 | 49.60 | 49.60 | 49.60 | 3,400 |
| 25 Apr 2024 | 49.64 | 49.66 | 49.32 | 49.66 | 49.66 | 4,100 |
| 24 Apr 2024 | 49.75 | 49.96 | 49.74 | 49.96 | 49.96 | 11,400 |
| 23 Apr 2024 | 49.68 | 49.95 | 49.68 | 49.91 | 49.91 | 5,500 |
| 22 Apr 2024 | 49.23 | 49.60 | 49.10 | 49.53 | 49.53 | 1,700 |
| 19 Apr 2024 | 48.64 | 49.04 | 48.64 | 49.04 | 49.04 | 1,500 |
| 18 Apr 2024 | 48.69 | 48.69 | 48.55 | 48.55 | 48.55 | 900 |
| 17 Apr 2024 | 48.47 | 48.48 | 48.29 | 48.43 | 48.43 | 1,900 |
| 16 Apr 2024 | 48.55 | 48.55 | 48.14 | 48.21 | 48.21 | 25,800 |
| 15 Apr 2024 | 49.30 | 49.30 | 48.60 | 48.70 | 48.70 | 6,500 |
| 12 Apr 2024 | 49.30 | 49.30 | 48.86 | 48.91 | 48.91 | 1,700 |
| 11 Apr 2024 | 49.84 | 49.84 | 49.48 | 49.63 | 49.63 | 4,200 |
| 10 Apr 2024 | 50.11 | 50.11 | 49.58 | 49.76 | 49.76 | 13,000 |
| 09 Apr 2024 | 50.56 | 50.57 | 50.32 | 50.56 | 50.56 | 56,500 |
| 08 Apr 2024 | 50.32 | 50.48 | 50.32 | 50.40 | 50.40 | 6,600 |
| 05 Apr 2024 | 49.95 | 50.17 | 49.92 | 50.17 | 50.17 | 2,400 |
| 04 Apr 2024 | 50.89 | 50.89 | 50.03 | 50.03 | 50.03 | 2,600 |
| 03 Apr 2024 | 50.46 | 50.52 | 50.43 | 50.43 | 50.43 | 1,400 |
| 02 Apr 2024 | 50.53 | 50.53 | 50.37 | 50.44 | 50.44 | 2,300 |
| 01 Apr 2024 | 50.78 | 50.78 | 50.52 | 50.53 | 50.53 | 1,800 |
| 28 Mar 2024 | 50.71 | 50.87 | 50.71 | 50.86 | 50.86 | 2,000 |
| 27 Mar 2024 | 50.26 | 50.61 | 50.26 | 50.61 | 50.61 | 3,800 |
| 26 Mar 2024 | 50.23 | 50.23 | 49.94 | 49.94 | 49.94 | 51,500 |
| 25 Mar 2024 | 50.02 | 50.15 | 50.02 | 50.06 | 50.06 | 1,700 |
| 22 Mar 2024 | 50.28 | 50.28 | 49.98 | 50.01 | 50.01 | 6,600 |
| 22 Mar 2024 | 0.325 Dividend | |||||
| 21 Mar 2024 | 50.60 | 50.75 | 50.60 | 50.62 | 50.29 | 5,900 |
| 20 Mar 2024 | 50.41 | 50.44 | 50.41 | 50.44 | 50.12 | 600 |
| 19 Mar 2024 | 50.10 | 50.10 | 49.99 | 50.08 | 49.76 | 3,600 |
| 18 Mar 2024 | 49.84 | 49.91 | 49.84 | 49.86 | 49.54 | 1,900 |
| 15 Mar 2024 | 49.71 | 49.98 | 49.71 | 49.83 | 49.51 | 7,200 |
| 14 Mar 2024 | 50.18 | 50.18 | 49.80 | 49.84 | 49.52 | 4,500 |
| 13 Mar 2024 | 50.26 | 50.39 | 50.20 | 50.25 | 49.93 | 2,800 |
| 12 Mar 2024 | 50.06 | 50.20 | 50.03 | 50.18 | 49.86 | 4,400 |
| 11 Mar 2024 | 49.79 | 50.01 | 49.72 | 49.97 | 49.65 | 5,700 |
| 08 Mar 2024 | 49.87 | 49.96 | 49.83 | 49.86 | 49.54 | 3,300 |
| 07 Mar 2024 | 49.75 | 49.86 | 49.74 | 49.80 | 49.48 | 6,400 |
| 06 Mar 2024 | 49.54 | 49.70 | 49.47 | 49.55 | 49.23 | 6,900 |
| 05 Mar 2024 | 48.99 | 49.33 | 48.99 | 49.14 | 48.82 | 4,200 |
| 04 Mar 2024 | 48.90 | 49.12 | 48.90 | 49.04 | 48.73 | 4,400 |
| 01 Mar 2024 | 48.86 | 48.98 | 48.70 | 48.98 | 48.67 | 1,900 |
| 29 Feb 2024 | 48.97 | 48.97 | 48.71 | 48.84 | 48.53 | 3,500 |
| 28 Feb 2024 | 48.61 | 48.75 | 48.61 | 48.67 | 48.36 | 2,700 |
| 27 Feb 2024 | 48.76 | 48.83 | 48.73 | 48.82 | 48.51 | 2,000 |
| 26 Feb 2024 | 49.00 | 49.00 | 48.69 | 48.70 | 48.39 | 3,200 |
| 23 Feb 2024 | 48.93 | 49.13 | 48.93 | 49.06 | 48.75 | 11,900 |
| 22 Feb 2024 | 48.96 | 48.96 | 48.73 | 48.92 | 48.61 | 5,500 |
| 21 Feb 2024 | 48.60 | 48.70 | 48.52 | 48.70 | 48.39 | 1,200 |
| 20 Feb 2024 | 48.52 | 48.64 | 48.44 | 48.48 | 48.17 | 5,000 |
| 16 Feb 2024 | 48.39 | 48.58 | 48.37 | 48.40 | 48.09 | 6,100 |
| 15 Feb 2024 | 47.92 | 48.37 | 47.92 | 48.37 | 48.06 | 5,500 |
| 14 Feb 2024 | 47.72 | 47.72 | 47.55 | 47.69 | 47.38 | 3,400 |
| 13 Feb 2024 | 47.94 | 47.94 | 47.18 | 47.38 | 47.08 | 2,200 |
| 12 Feb 2024 | 47.86 | 48.25 | 47.86 | 48.16 | 47.85 | 5,000 |
| 09 Feb 2024 | 47.84 | 47.86 | 47.78 | 47.86 | 47.55 | 2,900 |
| 08 Feb 2024 | 47.92 | 47.92 | 47.79 | 47.90 | 47.59 | 3,100 |
| 07 Feb 2024 | 48.16 | 48.16 | 47.93 | 47.96 | 47.65 | 9,100 |
| 06 Feb 2024 | 47.84 | 48.12 | 47.84 | 48.09 | 47.78 | 2,600 |
| 05 Feb 2024 | 47.86 | 47.86 | 47.59 | 47.73 | 47.42 | 6,900 |
| 02 Feb 2024 | 48.19 | 48.30 | 47.96 | 48.17 | 47.86 | 6,600 |
| 01 Feb 2024 | 48.11 | 48.40 | 47.88 | 48.40 | 48.09 | 6,500 |
| 31 Jan 2024 | 48.51 | 48.58 | 48.02 | 48.03 | 47.72 | 12,000 |
| 30 Jan 2024 | 48.27 | 48.49 | 48.26 | 48.43 | 48.12 | 24,900 |
| 29 Jan 2024 | 48.33 | 48.44 | 48.16 | 48.40 | 48.09 | 26,100 |
| 26 Jan 2024 | 48.44 | 48.45 | 48.23 | 48.29 | 47.98 | 4,100 |
| 25 Jan 2024 | 48.13 | 48.25 | 48.00 | 48.21 | 47.90 | 11,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.