5 DAY PERFORMANCE
-6.11%
1 MONTH PERFORMANCE
-5.34%
3 MONTH PERFORMANCE
-0.93%
6 MONTH PERFORMANCE
-2.55%
YEAR-TO-DATE PERFORMANCE
+7.51%
1 YEAR PERFORMANCE
+12.21%
WisdomTree U.S. High Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $116.57 | $117.03 (0.39%) | $117.19 | $116.16 | 13.04 K | |
| 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 |
| 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 |
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.
