Skip to main content

Wisdomtree Global High Dividend Fund (NY: DEW )

49.97 -0.20 (-0.40%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 49.94 50.57 49.94 50.57 1,264 +0.77(+1.55%)
May 30, 2024 49.51 49.85 49.51 49.80 3,332 +0.34(+0.70%)
May 29, 2024 49.65 49.65 49.38 49.45 3,151 -0.62(-1.24%)
May 28, 2024 50.37 50.37 49.98 50.07 3,179 -0.15(-0.30%)
May 24, 2024 50.26 50.26 50.23 50.23 728 +0.20(+0.40%)
May 23, 2024 50.42 50.42 50.02 50.02 770 -0.62(-1.22%)
May 22, 2024 50.97 50.97 50.57 50.64 6,356 -0.47(-0.91%)
May 21, 2024 50.97 51.14 50.97 51.11 4,247 +0.07(+0.13%)
May 20, 2024 51.30 51.30 51.04 51.04 2,218 -0.20(-0.39%)
May 17, 2024 51.12 51.25 51.05 51.25 4,661 +0.14(+0.27%)
May 16, 2024 51.16 51.17 51.11 51.11 1,783 +0.04(+0.07%)
May 15, 2024 50.95 51.07 50.95 51.07 3,460 +0.32(+0.63%)
May 14, 2024 50.70 50.75 50.62 50.75 3,467 +0.18(+0.36%)
May 13, 2024 50.76 50.78 50.55 50.57 2,231 +0.16(+0.32%)
May 10, 2024 50.63 50.63 50.41 50.41 1,258 +0.10(+0.20%)
May 09, 2024 49.97 50.31 49.97 50.31 2,810 +0.39(+0.78%)
May 08, 2024 49.77 49.93 49.77 49.92 3,021 +0.07(+0.14%)
May 07, 2024 49.83 49.96 49.80 49.85 3,939 +0.15(+0.30%)
May 06, 2024 49.69 49.70 49.57 49.70 3,342 +0.27(+0.55%)
May 03, 2024 49.45 49.45 49.36 49.43 1,443 +0.37(+0.75%)
May 02, 2024 49.03 49.16 48.85 49.06 4,058 +0.42(+0.86%)
May 01, 2024 48.60 49.02 48.59 48.64 3,937 +0.02(+0.04%)
Apr 30, 2024 49.02 49.02 48.62 48.62 2,938 -0.59(-1.20%)
Apr 29, 2024 49.06 49.21 49.06 49.21 3,681 +0.34(+0.69%)
Apr 26, 2024 48.99 49.03 48.88 48.88 3,405 -0.06(-0.12%)
Apr 25, 2024 48.92 48.94 48.60 48.94 4,126 -0.30(-0.61%)
Apr 24, 2024 49.03 49.24 49.02 49.24 11,550 +0.05(+0.10%)
Apr 23, 2024 48.96 49.22 48.96 49.19 5,536 +0.38(+0.78%)
Apr 22, 2024 48.52 48.88 48.39 48.81 1,708 +0.48(+0.98%)
Apr 19, 2024 47.93 48.33 47.93 48.33 1,488 +0.49(+1.02%)
Apr 18, 2024 47.98 47.98 47.84 47.84 926 +0.11(+0.24%)
Apr 17, 2024 47.77 47.77 47.59 47.73 1,915 +0.22(+0.46%)
Apr 16, 2024 47.85 47.85 47.44 47.51 26,137 -0.48(-1.00%)
Apr 15, 2024 48.58 48.58 47.90 47.99 6,621 -0.21(-0.44%)
Apr 12, 2024 48.58 48.58 48.15 48.20 1,711 -0.71(-1.46%)
Apr 11, 2024 49.12 49.12 48.76 48.91 4,259 -0.12(-0.25%)
Apr 10, 2024 49.38 49.38 48.86 49.04 13,222 -0.79(-1.58%)
Apr 09, 2024 49.83 49.83 49.59 49.82 57,371 +0.15(+0.31%)
Apr 08, 2024 49.59 49.75 49.59 49.67 6,680 +0.23(+0.46%)
Apr 05, 2024 49.23 49.44 49.20 49.44 2,387 +0.13(+0.27%)
Apr 04, 2024 50.15 50.15 49.31 49.31 2,678 -0.39(-0.79%)
Apr 03, 2024 49.73 49.79 49.70 49.70 1,434 -0.00(-0.01%)
Apr 02, 2024 49.80 49.80 49.64 49.71 2,327 -0.09(-0.18%)
Apr 01, 2024 50.04 50.04 49.79 49.79 1,838 -0.33(-0.66%)
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%)
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.