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 (%)
May 31, 2013 28.48 28.48 28.28 28.33 11,467 -0.48(-1.68%)
May 30, 2013 28.59 28.87 28.59 28.81 5,027 +0.11(+0.38%)
May 29, 2013 28.75 28.76 28.58 28.70 10,151 -0.34(-1.16%)
May 28, 2013 29.20 29.22 28.95 29.04 18,737 +0.16(+0.55%)
May 24, 2013 28.81 28.94 28.68 28.88 40,869 -0.25(-0.85%)
May 23, 2013 28.96 29.18 28.66 29.13 57,359 -0.19(-0.66%)
May 22, 2013 29.61 29.86 29.22 29.32 14,246 -0.30(-1.03%)
May 21, 2013 29.53 29.69 29.38 29.63 11,677 +0.06(+0.22%)
May 20, 2013 29.53 29.63 29.48 29.56 16,396 +0.10(+0.32%)
May 17, 2013 29.36 29.47 29.31 29.47 26,520 +0.16(+0.54%)
May 16, 2013 29.43 29.49 29.28 29.31 7,446 -0.20(-0.66%)
May 15, 2013 29.36 29.54 29.36 29.50 7,937 +0.09(+0.30%)
May 13, 2013 29.41 29.43 29.33 29.42 5,090 +0.03(+0.10%)
May 10, 2013 29.41 29.49 29.29 29.39 8,903 -0.08(-0.27%)
May 09, 2013 29.59 29.64 29.40 29.47 5,318 -0.21(-0.70%)
May 08, 2013 29.47 29.70 29.47 29.67 11,345 +0.20(+0.68%)
May 07, 2013 29.36 29.47 29.36 29.47 3,975 +0.10(+0.36%)
May 06, 2013 29.45 29.45 29.27 29.37 4,745 -0.09(-0.31%)
May 03, 2013 29.36 29.50 29.14 29.46 9,203 +0.32(+1.09%)
May 02, 2013 29.08 29.19 29.01 29.14 17,495 +0.05(+0.16%)
May 01, 2013 29.42 29.47 29.09 29.10 12,378 -0.15(-0.53%)
Apr 30, 2013 29.20 29.28 29.13 29.25 4,968 +0.12(+0.42%)
Apr 29, 2013 29.10 29.23 29.10 29.13 5,966 +0.34(+1.17%)
Apr 26, 2013 28.80 28.84 28.70 28.79 4,073 -0.10(-0.33%)
Apr 25, 2013 28.88 29.00 28.72 28.89 8,487 +0.15(+0.51%)
Apr 24, 2013 28.62 28.74 28.59 28.74 14,821 +0.32(+1.14%)
Apr 23, 2013 28.49 28.51 28.42 28.42 6,737 +0.17(+0.61%)
Apr 22, 2013 28.05 28.24 27.99 28.24 18,552 +0.11(+0.38%)
Apr 19, 2013 28.04 28.14 27.90 28.14 79,706 +0.20(+0.71%)
Apr 18, 2013 27.96 28.06 27.73 27.94 61,908 +0.03(+0.10%)
Apr 17, 2013 28.07 28.07 27.82 27.91 5,624 -0.62(-2.16%)
Apr 16, 2013 28.28 28.52 28.28 28.52 6,643 +0.45(+1.61%)
Apr 15, 2013 28.50 28.50 28.04 28.07 4,847 -0.58(-2.04%)
Apr 12, 2013 28.73 28.76 28.54 28.66 10,212 -0.15(-0.54%)
Apr 11, 2013 28.81 28.89 28.80 28.81 3,330 +0.09(+0.33%)
Apr 10, 2013 28.53 28.73 28.53 28.72 16,836 +0.38(+1.33%)
Apr 09, 2013 28.16 28.41 28.14 28.34 7,124 +0.40(+1.43%)
Apr 08, 2013 27.86 27.96 27.70 27.94 5,743 +0.07(+0.25%)
Apr 05, 2013 27.59 27.95 27.52 27.87 13,625 -0.14(-0.51%)
Apr 04, 2013 27.81 28.10 27.81 28.01 3,459 -0.06(-0.23%)
Apr 03, 2013 28.33 28.33 27.95 28.08 6,268 -0.14(-0.48%)
Apr 02, 2013 28.21 28.38 28.15 28.21 27,033 +0.04(+0.16%)
Apr 01, 2013 28.32 28.39 27.57 28.17 27,286 -0.20(-0.70%)
Mar 28, 2013 28.16 28.36 28.07 28.36 11,776 +0.25(+0.91%)
Mar 27, 2013 28.08 28.21 28.02 28.11 7,987 -0.10(-0.36%)
Mar 26, 2013 28.37 28.37 28.10 28.21 20,625 +0.10(+0.34%)
Mar 25, 2013 28.52 28.52 27.97 28.12 24,225 -0.15(-0.54%)
Mar 22, 2013 28.32 28.42 28.24 28.27 23,060 +0.09(+0.31%)
Mar 21, 2013 28.18 28.22 28.10 28.18 7,819 -0.18(-0.65%)
Mar 20, 2013 28.22 28.39 28.20 28.37 8,759 +0.29(+1.02%)
Mar 19, 2013 28.24 28.27 27.86 28.08 8,271 -0.06(-0.23%)
Mar 18, 2013 28.34 28.40 28.14 28.14 7,694 -0.25(-0.89%)
Mar 15, 2013 28.62 28.62 28.40 28.40 12,029 -0.03(-0.10%)
Mar 14, 2013 28.24 28.53 28.24 28.42 7,102 +0.12(+0.43%)
Mar 13, 2013 28.24 28.37 28.17 28.30 24,963 -0.03(-0.09%)
Mar 12, 2013 28.56 28.56 28.33 28.33 12,960 -0.11(-0.38%)
Mar 11, 2013 28.20 28.43 28.20 28.43 15,190 -0.03(-0.09%)
Mar 08, 2013 28.43 28.50 28.25 28.46 18,983 +0.04(+0.13%)
Mar 07, 2013 28.40 28.43 28.27 28.42 13,491 +0.11(+0.38%)
Mar 06, 2013 28.24 28.36 28.06 28.31 10,723 +0.07(+0.25%)
Mar 05, 2013 28.28 28.32 28.11 28.24 31,491 +0.30(+1.09%)
Mar 04, 2013 27.60 27.94 27.60 27.94 8,503 +0.01(+0.04%)
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.