Wisdomtree Global High Dividend Fund (NY: DEW )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 25, 2024	50.51	50.51	50.06	50.17	4,373	-0.44(-0.87%)
Jun 24, 2024	50.22	50.62	50.22	50.62	8,688	+0.70(+1.40%)
Jun 21, 2024	50.03	50.03	49.86	49.92	1,695	-0.17(-0.34%)
Jun 20, 2024	49.95	50.09	49.88	50.09	4,997	+0.28(+0.56%)
Jun 18, 2024	49.64	49.89	49.60	49.80	13,943	+0.33(+0.66%)
Jun 17, 2024	49.26	49.49	49.23	49.48	2,322	+0.20(+0.41%)
Jun 14, 2024	49.20	49.27	49.00	49.27	1,982	-0.24(-0.48%)
Jun 13, 2024	49.44	49.51	49.44	49.51	294	-0.28(-0.57%)
Jun 12, 2024	50.07	50.07	49.68	49.80	1,901	+0.10(+0.19%)
Jun 11, 2024	49.71	49.73	49.45	49.70	7,772	-0.33(-0.66%)
Jun 10, 2024	49.92	50.03	49.80	50.03	750	+0.00(+0.00%)
Jun 07, 2024	50.15	50.26	50.01	50.02	2,242	-0.35(-0.70%)
Jun 06, 2024	50.26	50.38	50.26	50.38	3,156	+0.07(+0.13%)
Jun 05, 2024	50.39	50.39	50.13	50.31	3,580	+0.05(+0.09%)
Jun 04, 2024	50.02	50.35	50.02	50.27	2,493	-0.11(-0.23%)
Jun 03, 2024	50.62	50.62	50.22	50.38	4,497	-0.19(-0.37%)
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%)

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.