5 DAY PERFORMANCE
-8.23%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
-6.41%
6 MONTH PERFORMANCE
-1.71%
YEAR-TO-DATE PERFORMANCE
+7.51%
1 YEAR PERFORMANCE
+11.52%
WisdomTree U.S. High Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $121.60 | $118.25 (-2.75%) | $121.76 | $118.17 | 30.58 K | $1.64 B |
| 11/04/2026 | $120.22 | $120.86 (0.53%) | $120.86 | $119.47 | 24.32 K | $1.68 B |
| 11/03/2026 | $119.37 | $118.74 (-0.53%) | $119.50 | $118.54 | 48.20 K | $1.65 B |
| 11/02/2026 | $119.45 | $119.86 (0.34%) | $120.15 | $119.45 | 23.45 K | $1.67 B |
| 10/30/2026 | $119.81 | $119.29 (-0.43%) | $119.98 | $119.13 | 75.32 K | $1.66 B |
| 10/29/2026 | $118.16 | $118.93 (0.65%) | $118.93 | $118.16 | 44.40 K | $1.65 B |
| 10/28/2026 | $117.13 | $117.02 (-0.09%) | $117.16 | $116.52 | 22.32 K | $1.63 B |
| 10/27/2026 | $117.11 | $117.19 (0.07%) | $117.27 | $116.91 | 17.62 K | $1.62 B |
| 10/26/2026 | $117.59 | $117.60 (0.01%) | $118.19 | $117.37 | 17.55 K | $1.63 B |
| 10/23/2026 | $117.63 | $117.57 (-0.05%) | $118.11 | $117.14 | 82.20 K | $1.63 B |
| 10/22/2026 | $116.68 | $118.46 (1.53%) | $118.54 | $116.68 | 45.12 K | $1.63 B |
| 10/21/2026 | $116.50 | $116.62 (0.1%) | $116.62 | $116.26 | 29.60 K | $1.61 B |
| 10/20/2026 | $115.75 | $116.90 (0.99%) | $116.95 | $115.75 | 30.42 K | $1.61 B |
| 10/19/2026 | $115.65 | $115.13 (-0.45%) | $116.11 | $115.12 | 129.60 K | $1.59 B |
| 10/16/2026 | $116.08 | $116.19 (0.09%) | $116.78 | $115.95 | 48.60 K | $1.60 B |
| 10/15/2026 | $115.39 | $115.29 (-0.09%) | $116.01 | $115.27 | 18.50 K | $1.59 B |
| 10/14/2026 | $113.53 | $114.44 (0.8%) | $114.44 | $113.48 | 25.03 K | $1.58 B |
| 10/13/2026 | $114.29 | $113.69 (-0.52%) | $114.29 | $113.12 | 20.10 K | $1.57 B |
| 10/12/2026 | $113.31 | $113.72 (0.36%) | $113.72 | $113.27 | 33.70 K | $1.57 B |
| 10/09/2026 | $113.11 | $112.96 (-0.13%) | $113.26 | $112.88 | 28.30 K | $1.45 B |
| 10/08/2026 | $112.17 | $113.71 (1.37%) | $113.74 | $112.17 | 35.37 K | $1.46 B |
| 10/07/2026 | $112.79 | $112.38 (-0.36%) | $112.79 | $112.29 | 16.20 K | $1.45 B |
| 10/06/2026 | $112.53 | $112.85 (0.28%) | $113.02 | $112.42 | 21.80 K | $1.45 B |
| 10/05/2026 | $112.32 | $112.31 (-0.01%) | $112.48 | $111.36 | 28.66 K | $1.45 B |
| 10/02/2026 | $112.34 | $112.58 (0.21%) | $112.83 | $112.30 | 18.39 K | $1.45 B |
| 10/01/2026 | $112.00 | $112.03 (0.03%) | $112.05 | $111.20 | 32.50 K | $1.44 B |
| 09/30/2026 | $113.17 | $111.97 (-1.06%) | $113.20 | $111.97 | 43.24 K | $1.44 B |
| 09/29/2026 | $113.19 | $112.94 (-0.22%) | $113.44 | $112.53 | 36.40 K | $1.45 B |
| 09/28/2026 | $113.78 | $113.36 (-0.37%) | $113.85 | $113.23 | 31.50 K | $1.46 B |
| 09/25/2026 | $113.38 | $114.00 (0.55%) | $114.06 | $113.13 | 22.34 K | $1.47 B |
| 09/24/2026 | $114.47 | $113.81 (-0.58%) | $114.47 | $113.78 | 17.90 K | $1.46 B |
| 09/23/2026 | $114.73 | $114.10 (-0.55%) | $114.80 | $114.05 | 19.50 K | $1.47 B |
| 09/22/2026 | $115.30 | $114.76 (-0.47%) | $115.30 | $114.76 | 29.62 K | $1.48 B |
| 09/21/2026 | $115.36 | $115.04 (-0.28%) | $115.47 | $114.97 | 125.80 K | $1.48 B |
| 09/18/2026 | $115.58 | $115.26 (-0.28%) | $115.58 | $114.96 | 33.73 K | $1.48 B |
| 09/17/2026 | $116.51 | $115.91 (-0.51%) | $116.51 | $115.73 | 23.42 K | $1.49 B |
| 09/16/2026 | $117.59 | $115.80 (-1.52%) | $117.59 | $115.10 | 172.94 K | $1.49 B |
| 09/15/2026 | $117.45 | $117.47 (0.02%) | $117.69 | $117.25 | 15.84 K | $1.51 B |
| 09/14/2026 | $117.78 | $117.62 (-0.14%) | $118.21 | $117.48 | 16.51 K | $1.51 B |
| 09/11/2026 | $117.35 | $117.35 (0%) | $117.67 | $117.06 | 38.22 K | $1.51 B |
| 09/10/2026 | $117.01 | $116.66 (-0.3%) | $117.01 | $116.48 | 18.54 K | $1.50 B |
| 09/09/2026 | $117.48 | $116.67 (-0.69%) | $117.48 | $116.41 | 26.90 K | $1.50 B |
| 09/08/2026 | $118.11 | $117.55 (-0.47%) | $118.16 | $117.41 | 53.20 K | $1.51 B |
| 09/04/2026 | $118.33 | $118.48 (0.13%) | $118.94 | $118.33 | 21.33 K | $1.52 B |
| 09/03/2026 | $119.14 | $119.04 (-0.08%) | $119.26 | $118.68 | 25.70 K | $1.53 B |
| 09/02/2026 | $117.91 | $118.80 (0.75%) | $119.08 | $117.90 | 34.11 K | $1.53 B |
| 09/01/2026 | $118.30 | $117.79 (-0.43%) | $118.54 | $117.55 | 31.40 K | $1.52 B |
| 08/31/2026 | $118.19 | $117.88 (-0.26%) | $118.19 | $117.66 | 31.20 K | $1.52 B |
| 08/28/2026 | $118.54 | $118.21 (-0.28%) | $118.78 | $117.95 | 37.50 K | $1.52 B |
| 08/27/2026 | $118.37 | $118.32 (-0.04%) | $118.70 | $118.09 | 35.43 K | $1.52 B |
| 08/26/2026 | $119.12 | $119.27 (0.13%) | $119.61 | $118.90 | 37.23 K | $1.54 B |
| 08/25/2026 | $119.34 | $119.58 (0.2%) | $119.69 | $118.89 | 29.43 K | $1.54 B |
| 08/24/2026 | $119.36 | $119.57 (0.18%) | $119.83 | $119.33 | 32.40 K | $1.54 B |
| 08/21/2026 | $119.26 | $119.29 (0.03%) | $119.76 | $119.19 | 22.40 K | $1.54 B |
| 08/20/2026 | $119.66 | $118.90 (-0.64%) | $119.82 | $118.90 | 29.30 K | $1.53 B |
| 08/19/2026 | $119.73 | $119.83 (0.08%) | $120.71 | $119.73 | 27.31 K | $1.54 B |
| 08/18/2026 | $118.88 | $118.85 (-0.03%) | $119.17 | $118.78 | 26.54 K | $1.53 B |
| 08/17/2026 | $118.67 | $118.32 (-0.29%) | $118.91 | $118.29 | 21.81 K | $1.52 B |
| 08/14/2026 | $118.68 | $119.09 (0.35%) | $119.18 | $118.68 | 15.21 K | $1.53 B |
| 08/13/2026 | $118.13 | $118.79 (0.56%) | $118.79 | $118.13 | 20.95 K | $1.53 B |
| 08/12/2026 | $117.69 | $117.71 (0.02%) | $117.83 | $117.25 | 20.73 K | $1.51 B |
| 08/11/2026 | $117.08 | $117.58 (0.43%) | $117.77 | $117.08 | 25.92 K | $1.51 B |
| 08/10/2026 | $117.15 | $117.01 (-0.12%) | $117.15 | $116.68 | 22.46 K | $1.51 B |
| 08/07/2026 | $116.57 | $117.28 (0.61%) | $117.41 | $116.16 | 28.53 K | $1.51 B |
| 08/06/2026 | $117.81 | $116.66 (-0.98%) | $117.81 | $116.63 | 45.24 K | $1.50 B |
| 08/05/2026 | $117.75 | $116.97 (-0.66%) | $117.75 | $116.56 | 61.84 K | $1.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
