Skip to main content

Wisdomtree Global High Dividend Fund (NY: DEW )

49.87 -0.30 (-0.60%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 26.29 26.36 26.18 26.33 11,315 +0.15(+0.56%)
May 23, 2011 26.20 26.22 25.93 26.18 34,895 -0.49(-1.84%)
May 20, 2011 26.80 26.92 26.67 26.67 14,293 -0.24(-0.89%)
May 19, 2011 27.04 27.04 26.91 26.91 1,968 +0.07(+0.26%)
May 18, 2011 26.64 26.87 26.64 26.84 5,356 +0.13(+0.50%)
May 17, 2011 26.52 26.73 26.45 26.71 10,938 +0.10(+0.36%)
May 16, 2011 26.58 26.73 26.58 26.61 1,468 -0.04(-0.16%)
May 13, 2011 26.97 26.98 26.43 26.66 3,320 -0.32(-1.19%)
May 12, 2011 26.71 26.98 26.71 26.98 5,921 +0.27(+1.01%)
May 11, 2011 27.20 27.20 26.71 26.71 17,920 -0.53(-1.95%)
May 10, 2011 26.92 27.25 26.92 27.24 2,740 +0.24(+0.91%)
May 09, 2011 26.93 27.03 26.83 27.00 3,926 +0.12(+0.45%)
May 06, 2011 27.13 27.22 26.84 26.87 8,040 +0.06(+0.21%)
May 05, 2011 27.21 27.21 26.74 26.82 75,824 -0.56(-2.03%)
May 04, 2011 27.35 27.42 27.35 27.37 4,050 -0.21(-0.78%)
May 03, 2011 27.65 27.85 27.52 27.59 4,589 -0.27(-0.97%)
May 02, 2011 27.86 27.86 27.86 27.86 8,327 -0.05(-0.18%)
Apr 29, 2011 27.87 27.95 27.84 27.91 13,602 +0.10(+0.34%)
Apr 28, 2011 27.78 27.81 27.69 27.81 4,385 +0.05(+0.17%)
Apr 27, 2011 27.40 27.77 27.40 27.77 9,343 +0.47(+1.71%)
Apr 26, 2011 27.11 27.40 27.11 27.30 12,422 +0.23(+0.85%)
Apr 25, 2011 27.05 27.16 26.98 27.07 7,338 +0.02(+0.08%)
Apr 21, 2011 27.04 27.11 26.94 27.05 1,249 +0.05(+0.17%)
Apr 20, 2011 26.88 27.00 26.88 27.00 9,557 +0.61(+2.30%)
Apr 19, 2011 26.43 26.44 26.30 26.39 2,648 +0.11(+0.41%)
Apr 18, 2011 26.29 26.29 25.98 26.29 27,438 -0.48(-1.78%)
Apr 15, 2011 26.66 26.80 26.59 26.76 4,007 +0.01(+0.05%)
Apr 14, 2011 26.47 26.81 26.47 26.75 21,086 -0.02(-0.09%)
Apr 13, 2011 26.87 26.87 26.69 26.77 4,507 +0.13(+0.50%)
Apr 12, 2011 26.88 26.88 26.58 26.64 5,929 -0.27(-1.00%)
Apr 11, 2011 27.09 27.09 26.86 26.91 8,579 -0.15(-0.54%)
Apr 08, 2011 26.97 27.05 26.97 27.05 950 +0.30(+1.11%)
Apr 07, 2011 26.87 26.94 26.63 26.76 3,480 -0.10(-0.36%)
Apr 06, 2011 26.92 26.92 26.77 26.85 10,996 +0.22(+0.83%)
Apr 05, 2011 26.58 26.70 26.55 26.63 7,309 +0.02(+0.07%)
Apr 04, 2011 26.54 26.87 26.54 26.62 5,120 +0.15(+0.58%)
Apr 01, 2011 26.35 26.62 26.35 26.46 63,201 +0.11(+0.43%)
Mar 31, 2011 26.38 26.39 26.27 26.35 5,345 +0.04(+0.15%)
Mar 30, 2011 26.21 26.40 26.21 26.31 8,995 +0.21(+0.79%)
Mar 29, 2011 25.90 26.10 25.85 26.10 9,072 +0.16(+0.63%)
Mar 28, 2011 25.83 26.04 25.64 25.94 66,959 +0.07(+0.27%)
Mar 25, 2011 25.89 25.92 25.78 25.87 3,572 -0.08(-0.31%)
Mar 24, 2011 25.80 25.96 25.80 25.95 64,475 +0.23(+0.91%)
Mar 23, 2011 25.67 25.71 25.60 25.71 1,740 +0.05(+0.20%)
Mar 22, 2011 25.73 25.73 25.65 25.66 1,463 -0.05(-0.18%)
Mar 21, 2011 25.64 25.71 25.64 25.71 5,734 +0.72(+2.86%)
Mar 18, 2011 25.24 25.24 24.99 24.99 4,305 +0.17(+0.68%)
Mar 17, 2011 24.74 24.88 24.70 24.83 47,387 +0.65(+2.70%)
Mar 16, 2011 24.91 24.91 24.05 24.17 25,579 -0.76(-3.04%)
Mar 15, 2011 24.92 24.94 24.91 24.93 10,514 -0.39(-1.54%)
Mar 14, 2011 25.42 25.47 25.17 25.32 13,052 -0.26(-1.04%)
Mar 11, 2011 25.13 25.60 25.13 25.59 84,530 +0.23(+0.91%)
Mar 10, 2011 25.60 25.62 25.29 25.36 31,041 -0.55(-2.14%)
Mar 09, 2011 25.85 25.97 25.76 25.91 12,933 +0.05(+0.20%)
Mar 08, 2011 25.77 25.96 25.70 25.86 8,077 +0.15(+0.58%)
Mar 07, 2011 26.01 26.01 25.61 25.71 10,376 -0.03(-0.13%)
Mar 04, 2011 25.77 25.94 25.67 25.74 9,901 -0.22(-0.83%)
Mar 03, 2011 25.88 26.04 25.81 25.96 10,083 +0.29(+1.13%)
Mar 02, 2011 25.69 25.87 25.64 25.67 12,081 +0.04(+0.14%)
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.