December 15th, 2015

Wisdomtree Global High Div Fund (NY: DEW )

43.38 USD +0.32 (+0.75%)
Streaming Delayed Price Updated: 11:10 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 43.35 43.44 43.06 43.06 14,554 -0.81(-1.85%)
Jan 26, 2021 43.94 43.96 43.83 43.87 3,615 +0.11(+0.24%)
Jan 25, 2021 43.39 43.76 43.39 43.76 3,462 +0.12(+0.28%)
Jan 22, 2021 43.51 43.70 43.50 43.64 8,100 -0.37(-0.85%)
Jan 21, 2021 44.08 44.08 43.86 44.01 7,499 -0.19(-0.44%)
Jan 20, 2021 44.07 44.21 44.07 44.21 2,294 +0.11(+0.24%)
Jan 19, 2021 44.24 44.24 43.99 44.10 5,508 +0.08(+0.18%)
Jan 15, 2021 44.13 44.13 44.00 44.02 3,800 -0.41(-0.91%)
Jan 14, 2021 44.19 44.57 44.17 44.43 6,045 +0.32(+0.73%)
Jan 13, 2021 44.05 44.13 43.98 44.11 2,745 -0.00(-0.00%)
Jan 12, 2021 44.02 44.11 43.92 44.11 2,834 +0.28(+0.64%)
Jan 11, 2021 43.55 43.90 43.55 43.82 18,249 -0.22(-0.50%)
Jan 08, 2021 43.90 44.05 43.70 44.05 3,300 +0.02(+0.05%)
Jan 07, 2021 43.97 44.08 43.89 44.02 2,068 +0.23(+0.53%)
Jan 06, 2021 43.77 43.95 43.70 43.79 2,772 +0.78(+1.82%)
Jan 05, 2021 42.81 43.12 42.77 43.01 3,962 +0.39(+0.91%)
Jan 04, 2021 43.03 43.10 42.40 42.62 4,819 -0.17(-0.40%)
Dec 31, 2020 42.79 42.79 42.79 5,269 +0.14(+0.33%)
Dec 30, 2020 42.74 42.77 42.57 42.65 5,269 +0.11(+0.26%)
Dec 29, 2020 42.61 42.61 42.50 42.54 14,018 -0.08(-0.20%)
Dec 28, 2020 42.84 42.84 42.55 42.62 3,660 +0.19(+0.44%)
Dec 24, 2020 42.38 42.44 42.27 42.44 5,300 +0.19(+0.45%)
Dec 23, 2020 42.43 42.46 42.25 42.25 59,952 +0.21(+0.51%)
Dec 22, 2020 42.28 42.28 42.04 42.04 2,256 -0.25(-0.59%)
Dec 21, 2020 42.06 42.38 42.05 42.28 2,636 -0.99(-2.28%)
Dec 18, 2020 43.30 43.31 43.16 43.27 3,300 -0.12(-0.27%)
Dec 17, 2020 43.47 43.51 43.33 43.39 2,737 +0.01(+0.03%)
Dec 16, 2020 43.40 43.42 43.25 43.37 6,111 +0.12(+0.27%)
Dec 15, 2020 43.07 43.33 43.00 43.26 4,046 +0.27(+0.64%)
Dec 14, 2020 43.57 43.58 42.99 42.99 3,141 -0.24(-0.55%)
Dec 11, 2020 43.21 43.29 43.10 43.22 1,400 -0.21(-0.47%)
Dec 10, 2020 43.26 43.43 43.26 43.43 2,220 -0.01(-0.03%)
Dec 09, 2020 43.49 43.49 43.30 43.44 4,695 +0.18(+0.41%)
Dec 08, 2020 42.83 43.26 42.83 43.26 1,864 +0.21(+0.49%)
Dec 07, 2020 43.09 43.16 42.97 43.06 1,553 -0.18(-0.43%)
Dec 04, 2020 42.92 43.24 42.92 43.24 6,600 +0.58(+1.37%)
Dec 03, 2020 42.59 42.77 42.59 42.66 2,653 +0.13(+0.29%)
Dec 02, 2020 42.19 42.53 42.19 42.53 4,143 +0.31(+0.73%)
Dec 01, 2020 42.25 42.30 42.18 42.22 2,710 +0.64(+1.54%)
Nov 30, 2020 42.10 42.10 41.56 41.58 8,935 -0.76(-1.78%)
Nov 27, 2020 42.46 42.49 42.30 42.34 600 -0.02(-0.06%)
Nov 25, 2020 42.29 42.36 42.29 42.36 2,100 -0.16(-0.38%)
Nov 24, 2020 41.98 42.53 41.98 42.52 6,304 +0.92(+2.21%)
Nov 23, 2020 41.51 41.62 41.48 41.60 63,678 +0.43(+1.04%)
Nov 20, 2020 41.21 41.28 41.17 41.17 38,200 -0.12(-0.28%)
Nov 19, 2020 41.12 41.29 40.97 41.29 1,896 +0.11(+0.26%)
Nov 18, 2020 41.67 41.79 41.18 41.18 6,594 -0.38(-0.92%)
Nov 17, 2020 41.55 41.65 41.55 41.56 5,616 +0.06(+0.14%)
Nov 16, 2020 41.32 41.51 41.28 41.51 3,142 +0.62(+1.51%)
Nov 13, 2020 40.62 40.94 40.62 40.89 5,500 +0.57(+1.40%)
Nov 12, 2020 40.31 40.32 40.16 40.32 1,850 -0.66(-1.60%)
Nov 11, 2020 41.13 41.13 40.90 40.98 18,251 +0.09(+0.22%)
Nov 10, 2020 40.47 40.96 40.47 40.89 9,478 +0.72(+1.80%)
Nov 09, 2020 40.34 40.76 40.16 40.17 9,519 +1.66(+4.32%)
Nov 06, 2020 38.76 38.79 38.42 38.51 35,800 -0.13(-0.32%)
Nov 05, 2020 38.50 38.76 38.50 38.63 14,173 +0.55(+1.43%)
Nov 04, 2020 38.04 38.58 38.04 38.09 14,703 -0.13(-0.35%)
Nov 03, 2020 38.01 38.32 38.01 38.22 3,591 +0.78(+2.08%)
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.