Skip to main content

Wisdomtree Global High Dividend Fund (NY: DEW )

49.92 -0.25 (-0.50%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.93 30.11 29.73 29.87 6,753 -0.05(-0.17%)
May 27, 2016 29.91 29.92 29.92 29.92 5,393 -0.06(-0.20%)
May 26, 2016 30.01 30.01 29.88 29.98 8,638 +0.00(+0.01%)
May 25, 2016 29.80 29.98 29.77 29.98 9,480 +0.33(+1.12%)
May 24, 2016 29.44 29.65 29.44 29.64 11,961 +0.47(+1.61%)
May 23, 2016 29.40 29.40 29.17 29.17 15,915 -0.10(-0.35%)
May 20, 2016 29.22 29.36 29.22 29.28 9,477 +0.16(+0.55%)
May 19, 2016 29.05 29.17 28.97 29.12 76,560 -0.07(-0.24%)
May 18, 2016 29.34 29.54 29.16 29.19 14,690 -0.22(-0.75%)
May 17, 2016 29.53 29.67 29.39 29.41 19,948 -0.26(-0.87%)
May 16, 2016 29.46 29.67 29.46 29.66 10,591 +0.37(+1.25%)
May 13, 2016 29.44 29.53 29.30 29.30 10,365 -0.27(-0.92%)
May 12, 2016 29.88 29.88 29.54 29.57 2,584 -0.14(-0.47%)
May 11, 2016 29.64 29.79 29.64 29.71 5,847 -0.06(-0.19%)
May 10, 2016 29.73 29.84 29.72 29.77 12,369 +0.30(+1.02%)
May 09, 2016 29.46 29.49 29.35 29.47 5,433 -0.06(-0.21%)
May 06, 2016 29.35 29.57 29.35 29.53 6,309 +0.08(+0.27%)
May 05, 2016 29.68 29.80 29.42 29.45 33,053 -0.09(-0.29%)
May 04, 2016 29.57 29.59 29.49 29.54 2,623 -0.27(-0.90%)
May 03, 2016 29.83 29.88 29.76 29.80 2,890 -0.39(-1.29%)
May 02, 2016 30.02 30.22 30.02 30.19 5,279 +0.23(+0.77%)
Apr 29, 2016 30.10 30.10 29.94 29.96 2,497 -0.16(-0.53%)
Apr 28, 2016 30.04 30.34 30.04 30.12 43,760 -0.22(-0.73%)
Apr 27, 2016 30.16 30.34 30.09 30.34 45,001 +0.22(+0.72%)
Apr 26, 2016 30.32 30.32 30.08 30.13 6,898 +0.18(+0.59%)
Apr 25, 2016 29.87 30.00 29.83 29.95 7,101 -0.20(-0.65%)
Apr 22, 2016 30.08 30.15 29.96 30.15 8,241 +0.11(+0.36%)
Apr 21, 2016 30.25 30.25 30.02 30.04 59,328 -0.21(-0.68%)
Apr 20, 2016 30.17 30.37 30.17 30.25 4,687 +0.08(+0.26%)
Apr 19, 2016 30.19 30.25 30.11 30.17 7,556 +0.20(+0.65%)
Apr 18, 2016 29.80 30.00 29.80 29.98 50,709 +0.29(+0.97%)
Apr 15, 2016 29.68 29.83 29.67 29.69 2,908 -0.05(-0.17%)
Apr 14, 2016 29.81 29.86 29.72 29.74 5,541 +0.04(+0.13%)
Apr 13, 2016 29.60 29.76 29.60 29.70 9,856 +0.16(+0.53%)
Apr 12, 2016 29.31 29.54 29.29 29.54 3,605 +0.33(+1.14%)
Apr 11, 2016 29.31 29.39 29.20 29.21 105,619 +0.14(+0.47%)
Apr 08, 2016 29.31 29.31 29.03 29.07 107,233 +0.33(+1.13%)
Apr 07, 2016 28.85 28.85 28.75 28.75 2,406 -0.25(-0.87%)
Apr 06, 2016 28.89 29.00 28.84 29.00 2,331 +0.11(+0.36%)
Apr 05, 2016 28.96 28.96 28.86 28.89 10,162 -0.32(-1.08%)
Apr 04, 2016 29.48 29.48 29.21 29.21 7,720 -0.16(-0.54%)
Apr 01, 2016 29.07 29.41 29.07 29.37 3,122 -0.14(-0.49%)
Mar 31, 2016 29.63 29.63 29.50 29.51 1,319 -0.08(-0.27%)
Mar 30, 2016 29.71 29.72 29.54 29.59 4,810 +0.25(+0.85%)
Mar 29, 2016 29.13 29.34 28.93 29.34 6,377 +0.18(+0.63%)
Mar 28, 2016 29.19 29.19 29.00 29.16 3,053 +0.16(+0.55%)
Mar 24, 2016 28.86 29.00 29.00 29.00 10,925 -0.10(-0.36%)
Mar 23, 2016 29.22 29.22 29.11 29.11 7,940 -0.30(-1.01%)
Mar 22, 2016 29.22 29.43 29.22 29.40 4,167 -0.04(-0.15%)
Mar 21, 2016 29.49 29.51 29.42 29.45 21,836 -0.06(-0.19%)
Mar 18, 2016 29.68 29.70 29.47 29.50 9,452 -0.07(-0.24%)
Mar 17, 2016 29.23 29.64 29.14 29.58 39,138 +0.43(+1.48%)
Mar 16, 2016 28.74 29.14 28.71 29.14 7,358 +0.36(+1.25%)
Mar 15, 2016 28.72 28.81 28.71 28.78 5,238 -0.21(-0.72%)
Mar 14, 2016 28.98 29.07 28.96 28.99 5,267 -0.14(-0.47%)
Mar 11, 2016 28.95 29.13 28.95 29.13 159,366 +0.55(+1.94%)
Mar 10, 2016 28.65 28.65 28.38 28.58 9,259 -0.01(-0.04%)
Mar 09, 2016 28.57 28.71 28.57 28.59 3,579 +0.19(+0.67%)
Mar 08, 2016 28.43 28.53 28.40 28.40 3,989 -0.29(-1.00%)
Mar 07, 2016 28.35 28.78 28.35 28.68 10,581 +0.14(+0.50%)
Mar 04, 2016 28.43 28.57 28.43 28.54 11,471 +0.25(+0.89%)
Mar 03, 2016 28.24 28.29 28.20 28.29 4,665 +0.32(+1.16%)
Mar 02, 2016 27.77 27.97 27.77 27.97 6,105 +0.16(+0.57%)
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.