Skip to main content

Wisdomtree Global High Dividend Fund (NY: DEW )

49.87 -0.30 (-0.60%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 47.81 47.88 47.33 47.34 12,207 -0.39(-0.81%)
Jan 30, 2024 47.57 47.79 47.56 47.72 25,258 +0.02(+0.05%)
Jan 29, 2024 47.63 47.74 47.46 47.70 26,478 +0.11(+0.22%)
Jan 26, 2024 47.74 47.74 47.53 47.59 4,160 +0.08(+0.17%)
Jan 25, 2024 47.43 47.55 47.30 47.51 11,659 +0.39(+0.83%)
Jan 24, 2024 47.64 47.64 47.06 47.12 134,963 -0.09(-0.19%)
Jan 23, 2024 47.15 47.21 47.03 47.21 6,370 +0.10(+0.22%)
Jan 22, 2024 47.13 47.13 47.01 47.11 8,658 -0.01(-0.02%)
Jan 19, 2024 46.90 47.12 46.79 47.12 9,248 +0.30(+0.65%)
Jan 18, 2024 46.91 46.91 46.59 46.81 10,210 -0.01(-0.03%)
Jan 17, 2024 46.89 46.93 46.61 46.83 9,311 -0.42(-0.89%)
Jan 16, 2024 47.61 47.61 47.22 47.24 5,696 -0.68(-1.41%)
Jan 12, 2024 48.14 48.14 47.85 47.92 3,155 +0.14(+0.29%)
Jan 11, 2024 47.86 47.86 47.58 47.78 4,981 -0.23(-0.48%)
Jan 10, 2024 48.11 48.11 47.94 48.01 1,970 -0.09(-0.19%)
Jan 09, 2024 48.25 48.25 48.10 48.10 3,692 -0.41(-0.84%)
Jan 08, 2024 48.26 48.51 48.11 48.51 14,734 +0.22(+0.46%)
Jan 05, 2024 48.14 48.35 48.10 48.29 5,828 +0.17(+0.35%)
Jan 04, 2024 48.23 48.36 48.12 48.12 4,160 +0.06(+0.13%)
Jan 03, 2024 48.13 48.19 47.99 48.06 7,492 -0.29(-0.61%)
Jan 02, 2024 47.94 48.50 47.94 48.35 6,564 +0.25(+0.53%)
Dec 29, 2023 48.32 48.32 48.10 48.10 2,039 -0.11(-0.22%)
Dec 28, 2023 48.26 48.26 48.19 48.20 3,191 +0.06(+0.12%)
Dec 27, 2023 48.17 48.29 48.06 48.15 4,442 +0.09(+0.18%)
Dec 26, 2023 47.98 48.12 47.92 48.06 3,625 +0.28(+0.59%)
Dec 22, 2023 47.79 47.95 47.70 47.78 9,088 +0.22(+0.46%)
Dec 21, 2023 47.45 47.57 47.30 47.56 9,605 +0.49(+1.04%)
Dec 20, 2023 47.69 47.73 47.07 47.07 4,249 -0.68(-1.42%)
Dec 19, 2023 47.52 47.77 47.52 47.75 3,342 +0.40(+0.84%)
Dec 18, 2023 47.57 47.57 47.35 47.35 5,771 +0.01(+0.02%)
Dec 15, 2023 47.59 47.59 47.30 47.34 6,727 -0.35(-0.73%)
Dec 14, 2023 47.49 47.86 47.49 47.69 8,221 +0.61(+1.30%)
Dec 13, 2023 46.19 47.10 46.06 47.08 6,014 +0.88(+1.91%)
Dec 12, 2023 46.02 46.20 46.02 46.20 587 -0.05(-0.12%)
Dec 11, 2023 46.16 46.27 46.05 46.25 18,531 +0.11(+0.24%)
Dec 08, 2023 45.98 46.15 45.94 46.14 5,254 +0.19(+0.42%)
Dec 07, 2023 45.92 46.05 45.84 45.95 12,487 +0.19(+0.41%)
Dec 06, 2023 45.91 46.01 45.76 45.76 9,875 -0.05(-0.12%)
Dec 05, 2023 45.82 45.89 45.77 45.81 7,400 -0.27(-0.60%)
Dec 04, 2023 45.88 46.14 45.88 46.09 16,110 -0.06(-0.13%)
Dec 01, 2023 45.82 46.15 45.80 46.15 4,554 +0.50(+1.10%)
Nov 30, 2023 45.47 45.65 45.46 45.65 8,899 +0.27(+0.60%)
Nov 29, 2023 45.43 45.53 45.37 45.37 3,234 +0.06(+0.13%)
Nov 28, 2023 45.41 45.41 45.29 45.31 3,423 +0.12(+0.26%)
Nov 27, 2023 45.14 45.19 45.09 45.19 43,204 -0.10(-0.22%)
Nov 24, 2023 45.11 45.31 45.11 45.29 51,139 +0.28(+0.62%)
Nov 22, 2023 44.93 45.07 44.90 45.02 7,873 +0.03(+0.07%)
Nov 21, 2023 44.96 44.99 44.94 44.98 6,167 -0.15(-0.34%)
Nov 20, 2023 45.00 45.15 45.00 45.14 6,860 +0.15(+0.33%)
Nov 17, 2023 44.89 45.02 44.83 44.99 5,872 +0.36(+0.81%)
Nov 16, 2023 44.83 44.83 44.56 44.63 5,495 -0.22(-0.49%)
Nov 15, 2023 44.77 44.99 44.77 44.85 3,182 +0.24(+0.55%)
Nov 14, 2023 44.06 44.69 44.06 44.60 8,362 +1.11(+2.55%)
Nov 13, 2023 43.39 43.55 43.39 43.50 7,207 -0.03(-0.06%)
Nov 10, 2023 43.48 43.52 43.23 43.52 9,597 +0.27(+0.61%)
Nov 09, 2023 43.72 43.72 43.21 43.26 32,026 -0.45(-1.03%)
Nov 08, 2023 43.77 43.86 43.69 43.71 3,812 -0.15(-0.34%)
Nov 07, 2023 43.95 43.95 43.85 43.86 9,208 -0.31(-0.70%)
Nov 06, 2023 44.32 44.32 44.14 44.17 21,216 -0.22(-0.49%)
Nov 03, 2023 44.27 44.53 44.27 44.38 23,089 +0.48(+1.08%)
Nov 02, 2023 43.28 43.91 43.28 43.91 7,005 +0.98(+2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.