Skip to main content

Wisdomtree Global High Dividend Fund (NY: DEW )

47.39 +0.06 (+0.13%)
Streaming Delayed Price Updated: 11:58 AM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 47.17 47.34 47.13 47.33 5,122 +0.20(+0.42%)
Dec 07, 2023 47.11 47.24 47.03 47.14 12,173 +0.19(+0.41%)
Dec 06, 2023 47.10 47.20 46.94 46.94 9,627 -0.06(-0.12%)
Dec 05, 2023 47.00 47.08 46.96 47.00 7,214 -0.28(-0.60%)
Dec 04, 2023 47.07 47.33 47.07 47.28 15,704 -0.06(-0.13%)
Dec 01, 2023 47.01 47.34 46.98 47.34 4,440 +0.51(+1.10%)
Nov 30, 2023 46.65 46.83 46.64 46.83 8,675 +0.28(+0.60%)
Nov 29, 2023 46.61 46.71 46.55 46.55 3,153 +0.06(+0.13%)
Nov 28, 2023 46.58 46.58 46.46 46.48 3,337 +0.12(+0.26%)
Nov 27, 2023 46.31 46.36 46.26 46.36 42,115 -0.10(-0.22%)
Nov 24, 2023 46.28 46.48 46.28 46.47 49,850 +0.29(+0.62%)
Nov 22, 2023 46.09 46.24 46.06 46.18 7,675 +0.03(+0.07%)
Nov 21, 2023 46.12 46.16 46.11 46.15 6,012 -0.16(-0.34%)
Nov 20, 2023 46.16 46.32 46.16 46.30 6,688 +0.15(+0.33%)
Nov 17, 2023 46.05 46.19 45.99 46.15 5,724 +0.37(+0.81%)
Nov 16, 2023 45.99 45.99 45.71 45.78 5,357 -0.23(-0.49%)
Nov 15, 2023 45.93 46.15 45.93 46.01 3,102 +0.25(+0.55%)
Nov 14, 2023 45.20 45.85 45.20 45.76 8,152 +1.14(+2.55%)
Nov 13, 2023 44.51 44.68 44.51 44.62 7,026 -0.03(-0.06%)
Nov 10, 2023 44.60 44.65 44.35 44.65 9,356 +0.27(+0.61%)
Nov 09, 2023 44.85 44.85 44.33 44.38 31,219 -0.46(-1.03%)
Nov 08, 2023 44.91 44.99 44.82 44.84 3,716 -0.15(-0.34%)
Nov 07, 2023 45.09 45.09 44.98 44.99 8,976 -0.32(-0.70%)
Nov 06, 2023 45.47 45.47 45.28 45.31 20,682 -0.22(-0.49%)
Nov 03, 2023 45.41 45.68 45.41 45.53 22,507 +0.49(+1.08%)
Nov 02, 2023 44.40 45.05 44.40 45.04 6,829 +1.00(+2.28%)
Nov 01, 2023 43.89 44.14 43.83 44.04 39,494 +0.21(+0.49%)
Oct 31, 2023 43.63 43.83 43.50 43.83 9,158 +0.26(+0.60%)
Oct 30, 2023 43.60 43.65 43.46 43.56 50,279 +0.39(+0.91%)
Oct 27, 2023 43.80 43.80 43.08 43.17 43,884 -0.69(-1.57%)
Oct 26, 2023 43.78 43.99 43.78 43.86 10,294 -0.10(-0.23%)
Oct 25, 2023 43.94 44.04 43.88 43.96 5,755 -0.17(-0.38%)
Oct 24, 2023 44.05 44.21 44.02 44.13 3,328 +0.26(+0.60%)
Oct 23, 2023 43.98 44.17 43.81 43.86 8,900 -0.34(-0.78%)
Oct 20, 2023 44.46 44.53 44.20 44.20 3,351 -0.44(-0.98%)
Oct 19, 2023 44.78 44.80 44.60 44.64 3,548 -0.39(-0.87%)
Oct 18, 2023 45.30 45.30 44.97 45.03 5,666 -0.51(-1.13%)
Oct 17, 2023 45.23 45.55 45.23 45.55 69,156 +0.01(+0.01%)
Oct 16, 2023 45.23 45.55 45.23 45.54 3,966 +0.56(+1.25%)
Oct 13, 2023 45.18 45.18 44.98 44.98 6,897 -0.02(-0.04%)
Oct 12, 2023 45.23 45.23 44.98 45.00 2,311 -0.39(-0.87%)
Oct 11, 2023 45.41 45.41 45.17 45.39 5,448 +0.06(+0.12%)
Oct 10, 2023 45.50 45.53 45.33 45.33 9,622 +0.41(+0.92%)
Oct 09, 2023 44.56 44.98 44.56 44.92 2,389 +0.23(+0.52%)
Oct 06, 2023 44.13 44.82 43.91 44.69 12,554 +0.43(+0.97%)
Oct 05, 2023 44.20 44.32 44.07 44.26 12,482 +0.11(+0.24%)
Oct 04, 2023 44.20 44.21 43.95 44.15 14,691 -0.09(-0.20%)
Oct 03, 2023 44.47 44.49 44.16 44.24 10,372 -0.50(-1.11%)
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.