5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
+0.38%
3 MONTH PERFORMANCE
-2.55%
6 MONTH PERFORMANCE
+11.47%
YEAR-TO-DATE PERFORMANCE
+7.51%
1 YEAR PERFORMANCE
+17.67%
WisdomTree U.S. High Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $111.70 | $111.39 (-0.28%) | $111.81 | $111.16 | 93.66 K | $1.43 B |
| 05/05/2026 | $111.15 | $111.38 (0.21%) | $111.82 | $110.76 | 20.06 K | $1.43 B |
| 05/04/2026 | $111.08 | $110.89 (-0.17%) | $111.74 | $110.64 | 32.30 K | $1.42 B |
| 05/01/2026 | $112.16 | $111.64 (-0.46%) | $112.31 | $111.64 | 27.92 K | $1.43 B |
| 04/30/2026 | $110.20 | $111.93 (1.57%) | $112.12 | $110.20 | 27.80 K | $1.43 B |
| 04/29/2026 | $109.98 | $109.88 (-0.09%) | $110.38 | $109.63 | 24.41 K | $1.41 B |
| 04/28/2026 | $110.35 | $110.15 (-0.18%) | $110.53 | $109.95 | 28.20 K | $1.43 B |
| 04/27/2026 | $109.81 | $109.46 (-0.32%) | $110.53 | $109.41 | 38.30 K | $1.42 B |
| 04/24/2026 | $111.19 | $110.12 (-0.96%) | $111.19 | $109.96 | 27.10 K | $1.43 B |
| 04/23/2026 | $110.37 | $111.47 (1%) | $111.49 | $110.37 | 28.63 K | $1.45 B |
| 04/22/2026 | $110.11 | $109.72 (-0.35%) | $110.39 | $109.61 | 19.83 K | $1.43 B |
| 04/21/2026 | $110.87 | $109.79 (-0.97%) | $110.87 | $109.70 | 27.00 K | $1.43 B |
| 04/20/2026 | $110.67 | $110.68 (0.01%) | $111.25 | $110.65 | 23.10 K | $1.44 B |
| 04/17/2026 | $109.70 | $110.73 (0.94%) | $111.07 | $109.70 | 36.50 K | $1.43 B |
| 04/16/2026 | $109.25 | $109.85 (0.55%) | $109.87 | $109.25 | 24.90 K | $1.42 B |
| 04/15/2026 | $109.75 | $109.27 (-0.44%) | $109.75 | $108.91 | 21.22 K | $1.41 B |
| 04/14/2026 | $109.29 | $109.69 (0.37%) | $109.95 | $108.72 | 33.50 K | $1.43 B |
| 04/13/2026 | $109.38 | $109.63 (0.23%) | $109.63 | $108.69 | 23.11 K | $1.43 B |
| 04/10/2026 | $110.74 | $109.58 (-1.05%) | $110.74 | $109.43 | 30.01 K | $1.43 B |
| 04/09/2026 | $109.61 | $110.59 (0.89%) | $110.79 | $109.61 | 26.74 K | $1.44 B |
| 04/08/2026 | $109.02 | $110.09 (0.98%) | $110.09 | $108.80 | 27.02 K | $1.43 B |
| 04/07/2026 | $108.98 | $108.70 (-0.26%) | $108.98 | $108.46 | 47.04 K | $1.41 B |
| 04/06/2026 | $108.62 | $109.06 (0.41%) | $109.06 | $108.62 | 27.00 K | $1.42 B |
| 04/02/2026 | $108.23 | $108.69 (0.43%) | $108.83 | $108.16 | 35.60 K | $1.46 B |
| 04/01/2026 | $108.89 | $108.63 (-0.24%) | $109.02 | $108.16 | 102.64 K | $1.46 B |
| 03/31/2026 | $108.99 | $109.22 (0.21%) | $109.57 | $108.41 | 28.20 K | $1.46 B |
| 03/30/2026 | $108.59 | $108.24 (-0.32%) | $108.87 | $107.92 | 54.25 K | $1.45 B |
| 03/27/2026 | $107.99 | $107.65 (-0.31%) | $108.54 | $107.52 | 59.90 K | $1.46 B |
| 03/26/2026 | $107.66 | $107.93 (0.25%) | $108.47 | $107.64 | 56.43 K | $1.47 B |
| 03/25/2026 | $108.22 | $108.15 (-0.06%) | $108.45 | $107.84 | 18.83 K | $1.47 B |
| 03/24/2026 | $106.55 | $107.78 (1.15%) | $108.58 | $106.55 | 31.84 K | $1.47 B |
| 03/23/2026 | $107.25 | $107.04 (-0.2%) | $107.91 | $106.77 | 43.40 K | $1.45 B |
| 03/20/2026 | $107.03 | $106.14 (-0.83%) | $107.22 | $105.95 | 89.83 K | $1.46 B |
| 03/19/2026 | $106.99 | $107.00 (0.01%) | $107.54 | $106.59 | 31.90 K | $1.48 B |
| 03/18/2026 | $108.66 | $107.24 (-1.31%) | $108.66 | $107.22 | 25.01 K | $1.48 B |
| 03/17/2026 | $109.50 | $109.13 (-0.34%) | $109.99 | $109.09 | 24.73 K | $1.49 B |
| 03/16/2026 | $109.17 | $108.92 (-0.23%) | $109.41 | $108.79 | 24.60 K | $1.49 B |
| 03/13/2026 | $108.72 | $108.38 (-0.31%) | $109.31 | $108.38 | 24.51 K | $1.46 B |
| 03/12/2026 | $107.85 | $108.17 (0.3%) | $108.72 | $107.65 | 29.50 K | $1.46 B |
| 03/11/2026 | $108.85 | $108.59 (-0.24%) | $108.85 | $108.03 | 28.30 K | $1.47 B |
| 03/10/2026 | $109.27 | $108.99 (-0.26%) | $109.94 | $108.67 | 35.44 K | $1.47 B |
| 03/09/2026 | $109.21 | $109.54 (0.3%) | $109.80 | $107.87 | 29.33 K | $1.48 B |
| 03/06/2026 | $109.91 | $109.98 (0.06%) | $109.98 | $108.68 | 23.71 K | $1.47 B |
| 03/05/2026 | $111.41 | $110.74 (-0.6%) | $111.41 | $110.26 | 22.75 K | $1.48 B |
| 03/04/2026 | $111.87 | $111.99 (0.11%) | $112.22 | $111.32 | 24.00 K | $1.48 B |
| 03/03/2026 | $111.56 | $111.86 (0.27%) | $112.28 | $110.38 | 66.50 K | $1.48 B |
| 03/02/2026 | $112.61 | $112.81 (0.18%) | $113.02 | $112.04 | 33.10 K | $1.49 B |
| 02/27/2026 | $112.33 | $112.73 (0.36%) | $112.73 | $111.96 | 25.00 K | $1.39 B |
| 02/26/2026 | $112.68 | $112.69 (0.01%) | $113.10 | $112.49 | 19.90 K | $1.39 B |
| 02/25/2026 | $112.55 | $112.64 (0.08%) | $112.65 | $111.84 | 29.60 K | $1.39 B |
| 02/24/2026 | $112.29 | $112.50 (0.19%) | $112.59 | $112.05 | 17.44 K | $1.39 B |
| 02/23/2026 | $112.84 | $112.68 (-0.14%) | $113.59 | $112.28 | 21.80 K | $1.39 B |
| 02/20/2026 | $112.73 | $113.13 (0.35%) | $113.13 | $112.17 | 17.51 K | $1.39 B |
| 02/19/2026 | $112.92 | $112.87 (-0.04%) | $113.06 | $112.43 | 27.93 K | $1.39 B |
| 02/18/2026 | $113.13 | $112.96 (-0.15%) | $113.23 | $112.73 | 22.55 K | $1.39 B |
| 02/17/2026 | $113.72 | $112.94 (-0.69%) | $113.72 | $112.41 | 23.45 K | $1.39 B |
| 02/13/2026 | $112.95 | $113.43 (0.42%) | $113.86 | $112.78 | 32.14 K | $1.40 B |
| 02/12/2026 | $113.55 | $112.67 (-0.77%) | $114.22 | $112.67 | 56.82 K | $1.39 B |
| 02/11/2026 | $112.70 | $113.27 (0.51%) | $113.57 | $112.70 | 167.00 K | $1.39 B |
| 02/10/2026 | $111.92 | $112.44 (0.46%) | $112.63 | $111.92 | 49.11 K | $1.38 B |
| 02/09/2026 | $112.10 | $111.94 (-0.14%) | $112.10 | $111.41 | 30.00 K | $1.38 B |
| 02/06/2026 | $111.44 | $112.33 (0.8%) | $112.39 | $111.44 | 38.00 K | $1.39 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.
