DEW - WisdomTree Global High Dividend Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202034.2734.5233.8834.1334.1316,859
Mar 30, 202033.8534.4233.4534.4234.423,600
Mar 27, 202033.5934.2033.4133.5833.589,500
Mar 26, 202033.5134.9733.5134.9334.9338,200
Mar 25, 202032.5033.7832.0733.0933.099,700
Mar 24, 202031.1632.0431.1632.0432.0410,300
Mar 24, 20200.315 Dividend
Mar 23, 202030.8230.8229.2129.9529.6417,800
Mar 20, 202032.3132.3330.8130.8130.4914,000
Mar 19, 202031.3432.0831.2331.7231.3923,500
Mar 18, 202031.8132.3630.4831.5331.2015,800
Mar 17, 202032.7433.8032.1433.7633.4013,000
Mar 16, 202032.5734.2432.0332.4632.1231,200
Mar 13, 202035.6836.1633.9436.1635.7811,500
Mar 12, 202035.5036.7533.7633.7633.4021,700
Mar 11, 202038.6838.7637.6137.8937.4914,800
Mar 10, 202038.7539.7038.2439.7039.2815,900
Mar 09, 202039.1939.6536.5638.4938.0924,100
Mar 06, 202042.0342.3141.6742.2641.827,400
Mar 05, 202043.1743.5042.8942.9242.473,600
Mar 04, 202043.5144.1943.3044.1943.7311,800
Mar 03, 202043.4143.8542.7742.8342.383,400
Mar 02, 202042.3243.5542.1943.5543.095,800
Feb 28, 202041.5942.4441.3942.2441.8036,500
Feb 27, 202043.8144.1642.9042.9042.4515,400
Feb 26, 202044.9245.2044.4544.4543.983,100
Feb 25, 202045.7445.7444.6244.7444.276,200
Feb 24, 202046.1046.1545.8945.9045.422,800
Feb 21, 202047.2947.3347.2947.3246.821,600
Feb 20, 202047.3047.4947.0747.4946.9910,500
Feb 19, 202047.6147.6447.5947.6147.112,200
Feb 18, 202047.4547.5147.3547.4546.9519,300
Feb 14, 202047.5547.7147.5547.7147.21700
Feb 13, 202047.7047.8247.7047.7847.281,700
Feb 12, 202048.0048.0847.9848.0847.574,800
Feb 11, 202047.7647.7647.7047.7447.241,100
Feb 10, 202047.2547.4447.2547.4446.947,100
Feb 07, 202047.4447.4647.3447.3846.881,700
Feb 06, 202047.6947.7047.6747.7047.201,700
Feb 05, 202047.3647.6047.3647.5747.074,300
Feb 04, 202046.9647.1346.9647.0146.527,800
Feb 03, 202046.5746.5746.4246.4245.9311,300
Jan 31, 202046.5746.5746.2746.4145.922,900
Jan 30, 202046.7647.2246.7647.2246.724,000
Jan 29, 202047.6147.6147.3047.3046.801,200
Jan 28, 202047.5347.5647.5047.5547.052,800
Jan 27, 202047.2547.3947.2547.2646.762,400
Jan 24, 202047.9948.0747.9148.0747.56800
Jan 23, 202048.4148.4848.4148.4847.97400
Jan 22, 202048.6848.6848.5648.6048.091,800
Jan 21, 202048.6548.7048.5448.5448.032,700
Jan 17, 202048.8748.9448.8748.9148.404,700
Jan 16, 202048.8348.8348.7948.8248.311,400
Jan 15, 202048.6348.6348.5448.5448.03600
Jan 14, 202048.3848.6048.3848.5748.066,100
Jan 13, 202048.4648.6048.4548.5748.064,300
Jan 10, 202048.4748.5148.3448.3447.833,200
Jan 09, 202048.4448.4848.3748.4847.972,700
Jan 08, 202048.3148.5748.3148.4147.904,800
Jan 07, 202048.3448.3748.3048.3147.801,600
Jan 06, 202048.2748.5048.2748.5047.991,300
Jan 03, 202048.4348.5048.3548.4347.923,000
Jan 02, 202048.6248.7548.6048.7548.2414,200
Dec 31, 201948.2048.5048.2048.3847.8723,900
Dec 30, 201948.5848.5848.2348.2347.721,200
Dec 27, 201948.7848.7848.5548.5748.063,800
Dec 26, 201948.5648.5848.4748.5148.002,300
Dec 24, 201948.4348.4648.3848.4147.902,000
Dec 23, 201948.5448.5448.3548.3847.8721,600
Dec 23, 20190.424 Dividend
Dec 20, 201948.9248.9548.9048.9247.991,700
Dec 19, 201948.6348.7348.6348.7047.77800
Dec 18, 201948.6748.7348.6448.6947.764,700
Dec 17, 201948.6248.7048.6248.6547.723,900
Dec 16, 201948.6948.7248.6548.6647.732,400
Dec 13, 201948.3448.3548.0948.1947.271,400
Dec 12, 201947.6548.2047.6548.1547.234,000
Dec 11, 201947.6547.7847.6047.6546.744,100
Dec 10, 201947.5247.6347.5247.5546.641,900
Dec 09, 201947.6347.6647.5947.6146.702,800
Dec 06, 201947.5947.7247.5947.6346.722,400
Dec 05, 201947.2047.2547.1747.2346.335,500
Dec 04, 201947.1847.3047.1847.2846.381,600
Dec 03, 201946.7646.8946.6646.8945.992,900
Dec 02, 201947.4947.4947.1647.1646.267,200
Nov 29, 201947.5747.5747.4147.4146.501,700
Nov 27, 201947.5847.7347.5647.7146.802,500
Nov 26, 201947.4547.5947.4347.5946.6812,400
Nov 25, 201947.5647.6347.5347.6346.722,500
Nov 22, 201947.3847.4247.3847.3946.496,000
Nov 21, 201947.2047.3447.1947.3146.412,300
Nov 20, 201947.2647.3547.1747.2646.362,000
Nov 19, 201947.7447.7447.4647.4646.555,600
Nov 18, 201947.6247.7347.5747.6646.752,500
Nov 15, 201947.5947.7247.5547.7246.811,800
Nov 14, 201947.4547.4547.3547.4446.532,000
Nov 13, 201947.4947.6447.4947.6046.694,400
Nov 12, 201947.8247.9247.6947.7246.812,200
Nov 11, 201947.7847.8547.7847.8046.892,200
Nov 08, 201947.9147.9447.8847.9447.022,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...