5 DAY PERFORMANCE
-1.97%
1 MONTH PERFORMANCE
-3.69%
3 MONTH PERFORMANCE
+2.27%
6 MONTH PERFORMANCE
+6.80%
YEAR-TO-DATE PERFORMANCE
+7.51%
1 YEAR PERFORMANCE
+14.22%
WisdomTree U.S. High Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $111.86 | $112.28 (0.38%) | $112.82 | $111.86 | 17.22 K | $1.49 B |
| 06/18/2026 | $112.15 | $111.67 (-0.43%) | $112.15 | $111.41 | 16.60 K | $1.48 B |
| 06/17/2026 | $113.29 | $111.75 (-1.36%) | $113.29 | $111.35 | 19.30 K | $1.45 B |
| 06/16/2026 | $113.70 | $113.50 (-0.18%) | $114.09 | $113.26 | 18.40 K | $1.48 B |
| 06/15/2026 | $114.50 | $113.41 (-0.95%) | $114.50 | $113.37 | 31.03 K | $1.48 B |
| 06/12/2026 | $113.73 | $114.55 (0.72%) | $114.81 | $113.73 | 14.71 K | $1.48 B |
| 06/11/2026 | $113.26 | $113.39 (0.11%) | $113.95 | $112.99 | 19.92 K | $1.46 B |
| 06/10/2026 | $112.70 | $112.76 (0.05%) | $113.37 | $112.59 | 31.51 K | $1.48 B |
| 06/09/2026 | $111.80 | $112.40 (0.54%) | $112.40 | $111.70 | 16.10 K | $1.48 B |
| 06/08/2026 | $111.99 | $111.39 (-0.54%) | $112.20 | $111.26 | 20.00 K | $1.46 B |
| 06/05/2026 | $111.66 | $111.87 (0.19%) | $112.40 | $111.66 | 26.05 K | $1.48 B |
| 06/04/2026 | $111.38 | $111.67 (0.26%) | $112.05 | $111.23 | 20.70 K | $1.47 B |
| 06/03/2026 | $110.84 | $110.45 (-0.35%) | $111.24 | $110.35 | 17.10 K | $1.46 B |
| 06/02/2026 | $110.26 | $111.20 (0.85%) | $111.41 | $110.26 | 18.00 K | $1.49 B |
| 06/01/2026 | $111.16 | $110.37 (-0.71%) | $111.16 | $110.23 | 16.54 K | $1.48 B |
| 05/29/2026 | $112.50 | $111.91 (-0.52%) | $112.50 | $111.72 | 23.80 K | $1.47 B |
| 05/28/2026 | $113.00 | $112.63 (-0.33%) | $113.09 | $112.53 | 20.11 K | $1.48 B |
| 05/27/2026 | $112.86 | $112.89 (0.03%) | $113.59 | $112.83 | 23.96 K | $1.49 B |
| 05/26/2026 | $113.54 | $112.78 (-0.67%) | $113.75 | $112.70 | 29.55 K | $1.48 B |
| 05/22/2026 | $113.07 | $113.67 (0.53%) | $113.89 | $113.07 | 23.91 K | $1.50 B |
| 05/21/2026 | $111.82 | $112.73 (0.81%) | $112.73 | $111.80 | 16.80 K | $1.48 B |
| 05/20/2026 | $112.00 | $112.16 (0.14%) | $112.32 | $111.65 | 21.84 K | $1.48 B |
| 05/19/2026 | $111.48 | $111.92 (0.39%) | $112.29 | $110.90 | 26.05 K | $1.47 B |
| 05/18/2026 | $110.89 | $111.60 (0.64%) | $111.71 | $110.89 | 20.50 K | $1.47 B |
| 05/15/2026 | $111.64 | $110.58 (-0.95%) | $111.64 | $110.52 | 20.90 K | $1.46 B |
| 05/14/2026 | $111.22 | $111.50 (0.25%) | $111.89 | $111.22 | 16.82 K | $1.47 B |
| 05/13/2026 | $110.70 | $110.88 (0.16%) | $111.13 | $110.47 | 25.52 K | $1.46 B |
| 05/12/2026 | $110.51 | $110.91 (0.36%) | $111.26 | $109.66 | 25.80 K | $1.46 B |
| 05/11/2026 | $110.55 | $110.19 (-0.33%) | $110.81 | $110.02 | 29.90 K | $1.45 B |
| 05/08/2026 | $110.84 | $110.17 (-0.6%) | $110.84 | $110.15 | 33.30 K | $1.45 B |
| 05/07/2026 | $111.09 | $110.50 (-0.53%) | $111.09 | $110.21 | 30.81 K | $1.45 B |
| 05/06/2026 | $111.50 | $111.32 (-0.16%) | $111.81 | $111.16 | 96.10 K | $1.47 B |
| 05/05/2026 | $111.15 | $111.38 (0.21%) | $111.82 | $110.76 | 20.10 K | $1.47 B |
| 05/04/2026 | $111.08 | $110.89 (-0.17%) | $111.74 | $110.64 | 32.30 K | $1.46 B |
| 05/01/2026 | $112.16 | $111.64 (-0.46%) | $112.31 | $111.64 | 27.92 K | $1.47 B |
| 04/30/2026 | $110.20 | $111.93 (1.57%) | $112.12 | $110.20 | 27.80 K | $1.47 B |
| 04/29/2026 | $109.98 | $109.88 (-0.09%) | $110.38 | $109.63 | 24.41 K | $1.45 B |
| 04/28/2026 | $110.35 | $110.15 (-0.18%) | $110.53 | $109.95 | 28.20 K | $1.45 B |
| 04/27/2026 | $109.81 | $109.46 (-0.32%) | $110.53 | $109.41 | 38.30 K | $1.44 B |
| 04/24/2026 | $111.19 | $110.12 (-0.96%) | $111.19 | $109.96 | 27.10 K | $1.45 B |
| 04/23/2026 | $110.37 | $111.47 (1%) | $111.49 | $110.37 | 28.63 K | $1.47 B |
| 04/22/2026 | $110.11 | $109.72 (-0.35%) | $110.39 | $109.61 | 19.83 K | $1.44 B |
| 04/21/2026 | $110.87 | $109.79 (-0.97%) | $110.87 | $109.70 | 27.00 K | $1.44 B |
| 04/20/2026 | $110.67 | $110.68 (0.01%) | $111.25 | $110.65 | 23.10 K | $1.46 B |
| 04/17/2026 | $109.70 | $110.73 (0.94%) | $111.07 | $109.70 | 36.50 K | $1.46 B |
| 04/16/2026 | $109.25 | $109.85 (0.55%) | $109.87 | $109.25 | 24.90 K | $1.45 B |
| 04/15/2026 | $109.75 | $109.27 (-0.44%) | $109.75 | $108.91 | 21.22 K | $1.44 B |
| 04/14/2026 | $109.29 | $109.69 (0.37%) | $109.95 | $108.72 | 33.50 K | $1.44 B |
| 04/13/2026 | $109.38 | $109.63 (0.23%) | $109.63 | $108.69 | 23.11 K | $1.44 B |
| 04/10/2026 | $110.74 | $109.58 (-1.05%) | $110.74 | $109.43 | 30.01 K | $1.44 B |
| 04/09/2026 | $109.61 | $110.59 (0.89%) | $110.79 | $109.61 | 26.74 K | $1.46 B |
| 04/08/2026 | $109.02 | $110.09 (0.98%) | $110.09 | $108.80 | 27.02 K | $1.45 B |
| 04/07/2026 | $108.98 | $108.70 (-0.26%) | $108.98 | $108.46 | 47.04 K | $1.43 B |
| 04/06/2026 | $108.62 | $109.06 (0.41%) | $109.06 | $108.62 | 27.00 K | $1.44 B |
| 04/02/2026 | $108.23 | $108.69 (0.43%) | $108.83 | $108.16 | 35.60 K | $1.43 B |
| 04/01/2026 | $108.89 | $108.63 (-0.24%) | $109.02 | $108.16 | 102.64 K | $1.43 B |
| 03/31/2026 | $108.99 | $109.22 (0.21%) | $109.57 | $108.41 | 28.20 K | $1.44 B |
| 03/30/2026 | $108.59 | $108.24 (-0.32%) | $108.87 | $107.92 | 54.25 K | $1.42 B |
| 03/27/2026 | $107.99 | $107.65 (-0.31%) | $108.54 | $107.52 | 59.90 K | $1.42 B |
| 03/26/2026 | $107.66 | $107.93 (0.25%) | $108.47 | $107.64 | 56.43 K | $1.42 B |
| 03/25/2026 | $108.22 | $108.15 (-0.06%) | $108.45 | $107.84 | 18.83 K | $1.42 B |
| 03/24/2026 | $106.55 | $107.78 (1.15%) | $108.58 | $106.55 | 31.84 K | $1.42 B |
| 03/23/2026 | $107.25 | $107.04 (-0.2%) | $107.91 | $106.77 | 43.40 K | $1.41 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.
