WisdomTree U.S. High Dividend Fund (DHS)

Historical Prices For WisdomTree U.S. High Dividend Fund (DHS)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	101.86	101.86	100.94	101.17	59,191	101.17
12/01/2025	102.04	102.44	101.76	101.79	25,802	101.79
11/28/2025	102.01	102.30	102.00	102.30	13,442	102.30
11/26/2025	101.66	102.37	101.66	102.00	23,927	102.00
11/25/2025	100.47	101.79	100.47	101.61	21,289	101.61
11/24/2025	100.77	100.77	100.17	100.34	14,286	100.34
11/21/2025	99.78	101.35	99.67	100.80	33,012	100.61
11/20/2025	100.18	100.41	99.23	99.37	19,290	99.18
11/19/2025	100.00	100.13	99.38	99.80	19,615	99.61
11/18/2025	99.91	100.62	99.73	100.40	24,306	100.21
11/17/2025	100.78	100.87	99.65	99.80	15,594	99.61
11/14/2025	100.54	100.96	100.00	100.72	18,384	100.53
11/13/2025	100.96	101.55	100.67	100.67	15,559	100.48
11/12/2025	100.68	101.24	100.68	100.95	22,320	100.76
11/11/2025	99.57	100.74	99.57	100.67	33,377	100.48
11/10/2025	99.15	99.42	98.60	99.32	26,644	99.13
11/07/2025	98.35	99.05	98.35	99.05	27,006	98.86
11/06/2025	98.02	98.44	98.01	98.21	14,616	98.03
11/05/2025	97.66	98.45	97.66	98.16	17,639	97.97
11/04/2025	97.37	97.77	97.27	97.67	30,300	97.49
11/03/2025	97.97	97.97	97.15	97.62	50,984	97.44
10/31/2025	97.91	98.35	97.68	98.24	25,018	98.05
10/30/2025	98.43	99.01	98.27	98.39	38,128	98.20
10/29/2025	99.49	99.67	98.43	98.77	29,988	98.58
10/28/2025	100.49	100.49	99.74	99.80	22,683	99.61
10/27/2025	100.88	100.93	100.65	100.91	49,980	100.50
10/24/2025	100.87	101.06	100.76	100.91	18,767	100.50
10/23/2025	100.82	100.82	100.22	100.46	12,164	100.05
10/22/2025	100.37	101.19	100.37	100.73	29,048	100.32
10/21/2025	100.87	100.87	100.08	100.54	26,473	100.13
10/20/2025	100.46	100.88	100.44	100.88	34,406	100.47
10/17/2025	99.55	100.19	99.55	100.16	17,959	99.75
10/16/2025	100.70	100.70	99.06	99.16	14,669	98.76
10/15/2025	100.70	101.13	99.94	100.45	17,912	100.04
10/14/2025	99.24	100.64	99.24	100.56	17,996	100.15
10/13/2025	99.33	99.78	99.11	99.67	29,404	99.27
10/10/2025	100.45	100.68	99.20	99.20	23,578	98.80
10/09/2025	100.47	100.61	100.08	100.18	16,230	99.77
10/08/2025	100.90	100.90	100.20	100.38	23,342	99.97
10/07/2025	100.57	100.86	100.32	100.77	8,706	100.36
10/06/2025	100.99	100.99	100.29	100.52	25,276	100.11
10/03/2025	100.74	101.25	100.74	100.90	31,155	100.49
10/02/2025	100.81	101.09	100.35	100.50	25,294	100.09
10/01/2025	100.54	101.29	100.54	101.16	68,636	100.75
9/30/2025	100.12	100.79	99.91	100.75	18,462	100.34
9/29/2025	100.72	100.72	99.77	100.20	26,597	99.79
9/26/2025	100.10	100.59	100.10	100.59	29,311	100.18
9/25/2025	100.11	100.29	99.62	99.76	17,200	99.35
9/24/2025	100.71	100.91	100.40	100.52	51,623	99.68
9/23/2025	100.14	100.93	100.14	100.69	29,418	99.85
9/22/2025	100.29	100.32	99.98	100.01	22,262	99.18
9/19/2025	100.78	100.78	100.29	100.48	24,657	99.64
9/18/2025	100.58	100.81	100.22	100.66	15,336	99.82
9/17/2025	100.18	101.34	100.18	100.67	31,778	99.83
9/16/2025	100.38	100.49	99.94	100.00	22,188	99.17
9/15/2025	101.02	101.02	100.22	100.25	20,406	99.42
9/12/2025	101.41	101.41	100.86	100.86	9,675	100.02
9/11/2025	100.46	101.56	100.46	101.56	12,042	100.72
9/10/2025	100.26	100.39	99.76	100.39	24,696	99.55
9/09/2025	100.05	100.56	100.05	100.29	45,020	99.46
9/08/2025	100.48	100.48	99.67	100.20	13,904	99.37
9/05/2025	100.77	101.01	100.31	100.57	14,317	99.73
9/04/2025	100.69	101.04	100.47	100.90	21,254	100.06
9/03/2025	100.49	100.79	100.00	100.44	50,564	99.60