Skip to main content

Wisdomtree Global High Dividend Fund (NY: DEW )

49.93 -0.24 (-0.48%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 49.97 50.13 49.97 50.12 2,058 +0.24(+0.49%)
Mar 27, 2024 49.53 49.88 49.53 49.88 3,888 +0.66(+1.35%)
Mar 26, 2024 49.50 49.50 49.22 49.22 52,220 -0.12(-0.24%)
Mar 25, 2024 49.29 49.42 49.29 49.33 1,680 +0.05(+0.10%)
Mar 22, 2024 49.55 49.55 49.26 49.28 6,727 -0.60(-1.20%)
Mar 21, 2024 49.87 50.01 49.86 49.89 6,034 +0.17(+0.35%)
Mar 20, 2024 49.68 49.71 49.68 49.71 586 +0.36(+0.73%)
Mar 19, 2024 49.37 49.37 49.26 49.35 3,626 +0.21(+0.43%)
Mar 18, 2024 49.12 49.19 49.12 49.14 1,955 +0.03(+0.06%)
Mar 15, 2024 48.99 49.25 48.99 49.11 7,294 -0.00(-0.00%)
Mar 14, 2024 49.45 49.45 49.08 49.11 4,548 -0.41(-0.83%)
Mar 13, 2024 49.53 49.66 49.47 49.52 2,819 +0.07(+0.14%)
Mar 12, 2024 49.33 49.47 49.30 49.45 4,424 +0.21(+0.43%)
Mar 11, 2024 49.07 49.28 49.00 49.24 5,799 +0.11(+0.23%)
Mar 08, 2024 49.15 49.24 49.11 49.13 3,358 +0.06(+0.12%)
Mar 07, 2024 49.03 49.14 49.02 49.07 6,523 +0.24(+0.49%)
Mar 06, 2024 48.82 48.98 48.75 48.84 7,026 +0.41(+0.85%)
Mar 05, 2024 48.28 48.61 48.28 48.42 4,257 +0.09(+0.19%)
Mar 04, 2024 48.19 48.40 48.19 48.33 4,487 +0.06(+0.13%)
Mar 01, 2024 48.15 48.27 47.99 48.27 1,944 +0.14(+0.28%)
Feb 29, 2024 48.26 48.26 48.00 48.13 3,559 +0.16(+0.34%)
Feb 28, 2024 47.90 48.04 47.90 47.97 2,736 -0.14(-0.30%)
Feb 27, 2024 48.05 48.12 48.02 48.11 1,992 +0.12(+0.25%)
Feb 26, 2024 48.29 48.29 47.99 47.99 3,263 -0.36(-0.74%)
Feb 23, 2024 48.22 48.42 48.22 48.35 12,025 +0.14(+0.29%)
Feb 22, 2024 48.25 48.25 48.02 48.21 5,565 +0.21(+0.45%)
Feb 21, 2024 47.90 47.99 47.82 47.99 1,210 +0.21(+0.45%)
Feb 20, 2024 47.82 47.93 47.74 47.78 5,064 +0.08(+0.16%)
Feb 16, 2024 47.69 47.88 47.67 47.70 6,238 +0.03(+0.07%)
Feb 15, 2024 47.22 47.67 47.22 47.67 5,616 +0.67(+1.44%)
Feb 14, 2024 47.03 47.03 46.86 47.00 3,467 +0.30(+0.65%)
Feb 13, 2024 47.24 47.24 46.49 46.69 2,256 -0.77(-1.63%)
Feb 12, 2024 47.17 47.55 47.17 47.46 5,089 +0.30(+0.63%)
Feb 09, 2024 47.15 47.17 47.08 47.17 2,908 -0.04(-0.08%)
Feb 08, 2024 47.22 47.22 47.10 47.20 3,157 -0.06(-0.13%)
Feb 07, 2024 47.46 47.46 47.24 47.27 9,273 -0.13(-0.27%)
Feb 06, 2024 47.15 47.42 47.15 47.39 2,665 +0.36(+0.76%)
Feb 05, 2024 47.17 47.17 46.90 47.03 6,975 -0.44(-0.93%)
Feb 02, 2024 47.49 47.60 47.26 47.48 6,697 -0.22(-0.46%)
Feb 01, 2024 47.41 47.69 47.19 47.69 6,614 +0.36(+0.76%)
Jan 31, 2024 47.81 47.88 47.33 47.34 12,207 -0.39(-0.81%)
Jan 30, 2024 47.57 47.79 47.56 47.72 25,258 +0.02(+0.05%)
Jan 29, 2024 47.63 47.74 47.46 47.70 26,478 +0.11(+0.22%)
Jan 26, 2024 47.74 47.74 47.53 47.59 4,160 +0.08(+0.17%)
Jan 25, 2024 47.43 47.55 47.30 47.51 11,659 +0.39(+0.83%)
Jan 24, 2024 47.64 47.64 47.06 47.12 134,963 -0.09(-0.19%)
Jan 23, 2024 47.15 47.21 47.03 47.21 6,370 +0.10(+0.22%)
Jan 22, 2024 47.13 47.13 47.01 47.11 8,658 -0.01(-0.02%)
Jan 19, 2024 46.90 47.12 46.79 47.12 9,248 +0.30(+0.65%)
Jan 18, 2024 46.91 46.91 46.59 46.81 10,210 -0.01(-0.03%)
Jan 17, 2024 46.89 46.93 46.61 46.83 9,311 -0.42(-0.89%)
Jan 16, 2024 47.61 47.61 47.22 47.24 5,696 -0.68(-1.41%)
Jan 12, 2024 48.14 48.14 47.85 47.92 3,155 +0.14(+0.29%)
Jan 11, 2024 47.86 47.86 47.58 47.78 4,981 -0.23(-0.48%)
Jan 10, 2024 48.11 48.11 47.94 48.01 1,970 -0.09(-0.19%)
Jan 09, 2024 48.25 48.25 48.10 48.10 3,692 -0.41(-0.84%)
Jan 08, 2024 48.26 48.51 48.11 48.51 14,734 +0.22(+0.46%)
Jan 05, 2024 48.14 48.35 48.10 48.29 5,828 +0.17(+0.35%)
Jan 04, 2024 48.23 48.36 48.12 48.12 4,160 +0.06(+0.13%)
Jan 03, 2024 48.13 48.19 47.99 48.06 7,492 -0.29(-0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.