5 DAY PERFORMANCE
-5.47%
1 MONTH PERFORMANCE
-8.23%
3 MONTH PERFORMANCE
-1.97%
6 MONTH PERFORMANCE
+3.14%
YEAR-TO-DATE PERFORMANCE
+7.51%
1 YEAR PERFORMANCE
+8.95%
WisdomTree U.S. High Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $115.36 | $115.30 (-0.05%) | $115.36 | $115.14 | 121.49 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 |
| 08/04/2026 | $116.70 | $117.90 (1.03%) | $117.90 | $116.20 | 36.10 K | $1.52 B |
| 08/03/2026 | $116.97 | $117.00 (0.03%) | $117.67 | $116.54 | 29.50 K | $1.51 B |
| 07/31/2026 | $116.63 | $116.59 (-0.03%) | $116.81 | $115.98 | 50.80 K | $1.50 B |
| 07/30/2026 | $117.49 | $117.02 (-0.4%) | $117.58 | $116.15 | 29.37 K | $1.51 B |
| 07/29/2026 | $119.68 | $118.44 (-1.04%) | $119.68 | $118.29 | 51.80 K | $1.50 B |
| 07/28/2026 | $118.50 | $119.25 (0.63%) | $119.96 | $118.50 | 46.00 K | $1.51 B |
| 07/27/2026 | $117.66 | $117.92 (0.22%) | $118.42 | $117.56 | 46.95 K | $1.49 B |
| 07/24/2026 | $116.37 | $117.55 (1.01%) | $117.69 | $116.30 | 21.20 K | $1.50 B |
| 07/23/2026 | $116.11 | $116.27 (0.14%) | $116.49 | $115.93 | 53.10 K | $1.49 B |
| 07/22/2026 | $116.87 | $116.76 (-0.09%) | $117.20 | $116.55 | 121.20 K | $1.50 B |
| 07/21/2026 | $115.78 | $116.27 (0.42%) | $116.27 | $115.52 | 16.40 K | $1.49 B |
| 07/20/2026 | $116.47 | $115.77 (-0.6%) | $116.47 | $115.69 | 17.24 K | $1.49 B |
| 07/17/2026 | $117.28 | $116.40 (-0.75%) | $118.34 | $116.20 | 20.70 K | $1.50 B |
| 07/16/2026 | $115.76 | $116.97 (1.05%) | $116.97 | $115.76 | 19.90 K | $1.50 B |
| 07/15/2026 | $114.33 | $114.61 (0.24%) | $115.25 | $114.33 | 19.71 K | $1.47 B |
| 07/14/2026 | $115.16 | $114.00 (-1.01%) | $115.16 | $114.00 | 13.00 K | $1.46 B |
| 07/13/2026 | $115.33 | $115.19 (-0.12%) | $115.57 | $115.08 | 20.80 K | $1.52 B |
| 07/10/2026 | $114.67 | $114.86 (0.17%) | $114.97 | $114.45 | 13.42 K | $1.51 B |
| 07/09/2026 | $114.34 | $114.29 (-0.04%) | $114.79 | $114.15 | 16.10 K | $1.50 B |
| 07/08/2026 | $115.55 | $114.43 (-0.97%) | $115.55 | $114.43 | 21.00 K | $1.50 B |
| 07/07/2026 | $115.74 | $115.64 (-0.09%) | $116.34 | $115.60 | 24.23 K | $1.52 B |
| 07/06/2026 | $115.20 | $115.02 (-0.16%) | $115.20 | $114.45 | 16.15 K | $1.51 B |
| 07/02/2026 | $114.58 | $115.07 (0.43%) | $115.07 | $114.30 | 12.06 K | $1.48 B |
| 07/01/2026 | $113.67 | $113.88 (0.18%) | $114.48 | $113.67 | 16.50 K | $1.48 B |
| 06/30/2026 | $114.22 | $113.68 (-0.47%) | $114.22 | $113.59 | 18.80 K | $1.47 B |
| 06/29/2026 | $114.70 | $114.41 (-0.25%) | $114.70 | $113.92 | 19.90 K | $1.48 B |
| 06/26/2026 | $113.88 | $114.46 (0.51%) | $114.76 | $113.88 | 24.04 K | $1.47 B |
| 06/25/2026 | $113.02 | $113.87 (0.75%) | $114.41 | $113.02 | 20.40 K | $1.47 B |
| 06/24/2026 | $113.21 | $113.07 (-0.12%) | $113.36 | $112.65 | 17.50 K | $1.48 B |
| 06/23/2026 | $112.32 | $113.19 (0.77%) | $113.28 | $112.03 | 16.13 K | $1.48 B |
| 06/22/2026 | $111.86 | $112.28 (0.38%) | $112.82 | $111.86 | 17.22 K | $1.47 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.
