Skip to main content

WisdomTree Global High Dividend Fund (NY:DEW)

59.79 +0.11 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 59.69 59.79 59.66 59.79 5,638 +0.11(+0.18%)
Aug 28, 2025 59.59 59.69 59.59 59.69 1,208 -0.10(-0.16%)
Aug 27, 2025 59.41 59.78 59.41 59.78 4,092 +0.21(+0.35%)
Aug 26, 2025 59.60 59.60 59.52 59.57 2,103 -0.19(-0.32%)
Aug 25, 2025 60.19 60.19 59.76 59.76 1,345 -0.64(-1.05%)
Aug 22, 2025 59.76 60.45 59.76 60.40 3,757 +0.82(+1.37%)
Aug 21, 2025 59.69 59.69 59.54 59.58 4,470 -0.14(-0.23%)
Aug 20, 2025 59.42 59.82 59.42 59.72 10,383 +0.38(+0.64%)
Aug 19, 2025 59.22 59.46 59.22 59.34 5,070 +0.25(+0.43%)
Aug 18, 2025 59.21 59.21 59.09 59.09 480 -0.22(-0.37%)
Aug 15, 2025 59.34 59.34 59.30 59.30 698 -0.03(-0.05%)
Aug 14, 2025 59.10 59.34 59.09 59.34 831 -0.17(-0.29%)
Aug 13, 2025 59.30 59.51 59.24 59.51 6,173 +0.56(+0.95%)
Aug 12, 2025 58.59 58.95 58.59 58.95 1,469 +0.53(+0.90%)
Aug 11, 2025 58.52 58.52 58.36 58.43 1,508 -0.10(-0.17%)
Aug 08, 2025 58.62 58.62 58.53 58.53 892 +0.30(+0.51%)
Aug 07, 2025 58.08 58.25 58.08 58.23 3,338 +0.16(+0.28%)
Aug 06, 2025 58.21 58.21 58.07 58.07 1,987 +0.13(+0.22%)
Aug 05, 2025 57.94 57.95 57.75 57.94 1,759 +0.11(+0.19%)
Aug 04, 2025 57.81 57.83 57.73 57.83 7,350 +0.52(+0.90%)
Aug 01, 2025 57.25 57.31 57.18 57.31 1,153 -0.17(-0.30%)
Jul 31, 2025 57.74 57.89 57.44 57.48 1,713 -0.43(-0.74%)
Jul 30, 2025 58.25 58.32 57.84 57.92 3,617 -0.46(-0.79%)
Jul 29, 2025 58.29 58.38 58.23 58.38 4,483 +0.30(+0.52%)
Jul 28, 2025 58.57 58.57 58.06 58.08 1,606 -0.62(-1.06%)
Jul 25, 2025 58.56 58.70 58.45 58.70 1,451 -0.02(-0.04%)
Jul 24, 2025 58.83 58.83 58.72 58.72 898 -0.37(-0.62%)
Jul 23, 2025 58.65 59.09 58.65 59.09 3,911 +0.60(+1.03%)
Jul 22, 2025 58.04 58.55 58.04 58.48 1,825 +0.53(+0.91%)
Jul 21, 2025 58.19 58.19 57.96 57.96 1,719 +0.16(+0.28%)
Jul 18, 2025 58.08 58.12 57.74 57.79 1,984 -0.13(-0.22%)
Jul 17, 2025 57.56 57.92 57.56 57.92 1,361 +0.23(+0.40%)
Jul 16, 2025 57.56 57.69 57.43 57.69 1,136 +0.30(+0.53%)
Jul 15, 2025 58.01 58.01 57.34 57.39 3,390 -0.66(-1.14%)
Jul 14, 2025 57.88 58.04 57.88 58.04 1,575 +0.09(+0.16%)
Jul 11, 2025 57.83 57.95 57.83 57.95 920 -0.35(-0.59%)
Jul 10, 2025 57.96 58.40 57.96 58.30 36,029 +0.30(+0.51%)
Jul 09, 2025 58.16 58.16 57.87 58.00 1,505 +0.19(+0.33%)
Jul 08, 2025 57.59 57.92 57.59 57.81 2,474 +0.26(+0.45%)
Jul 07, 2025 57.83 57.88 57.49 57.55 4,011 -0.40(-0.70%)
Jul 03, 2025 58.02 58.02 57.90 57.96 2,572 +0.20(+0.35%)
Jul 02, 2025 57.53 57.78 57.41 57.76 3,860 +0.28(+0.48%)
Jul 01, 2025 57.07 57.63 57.07 57.48 4,969 +0.37(+0.65%)
Jun 30, 2025 56.93 57.11 56.87 57.11 2,413 +0.22(+0.38%)
Jun 27, 2025 56.89 57.08 56.74 56.89 5,512 +0.28(+0.50%)
Jun 26, 2025 56.50 56.70 56.44 56.61 41,808 +0.33(+0.58%)
Jun 25, 2025 56.51 56.51 56.26 56.28 2,602 -0.49(-0.87%)
Jun 24, 2025 56.65 56.84 56.65 56.78 5,502 +0.39(+0.69%)
Jun 23, 2025 56.04 56.39 55.99 56.39 2,099 +0.31(+0.56%)
Jun 20, 2025 56.27 56.32 56.07 56.07 1,265 -0.06(-0.10%)
Jun 18, 2025 56.70 56.70 56.12 56.13 1,888 +0.08(+0.15%)
Jun 17, 2025 56.41 56.41 56.00 56.05 1,853 -0.50(-0.88%)
Jun 16, 2025 56.71 56.89 56.55 56.55 1,032 +0.27(+0.48%)
Jun 13, 2025 56.59 56.63 56.28 56.28 9,316 -0.51(-0.89%)
Jun 12, 2025 56.51 56.78 56.51 56.78 4,993 +0.29(+0.52%)
Jun 11, 2025 56.60 56.60 56.49 56.49 969 +0.04(+0.08%)
Jun 10, 2025 56.45 56.52 56.37 56.45 2,198 +0.21(+0.37%)
Jun 09, 2025 56.12 56.41 56.12 56.24 2,829 +0.16(+0.28%)
Jun 06, 2025 55.98 56.08 55.98 56.08 1,562 +0.50(+0.89%)
Jun 05, 2025 55.74 55.77 55.59 55.59 5,076 -0.07(-0.12%)
Jun 04, 2025 55.88 55.90 55.65 55.66 8,164 -0.18(-0.32%)
Jun 03, 2025 55.59 55.90 55.59 55.84 2,115 +0.07(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.