5 DAY PERFORMANCE
+3.35%
1 MONTH PERFORMANCE
+9.65%
3 MONTH PERFORMANCE
+13.46%
6 MONTH PERFORMANCE
+15.19%
YEAR-TO-DATE PERFORMANCE
+10.37%
1 YEAR PERFORMANCE
+17.01%
WisdomTree U.S. High Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $111.44 | $112.33 (0.8%) | $112.39 | $111.44 | 38.00 K | $1.39 B |
| 02/05/2026 | $111.08 | $111.02 (-0.05%) | $111.25 | $110.30 | 64.20 K | $1.37 B |
| 02/04/2026 | $109.68 | $111.01 (1.21%) | $111.30 | $109.68 | 64.21 K | $1.37 B |
| 02/03/2026 | $108.32 | $109.59 (1.17%) | $109.85 | $108.32 | 114.32 K | $1.35 B |
| 02/02/2026 | $107.95 | $108.74 (0.73%) | $108.81 | $107.92 | 42.30 K | $1.36 B |
| 01/30/2026 | $106.60 | $108.03 (1.34%) | $108.08 | $106.60 | 41.40 K | $1.30 B |
| 01/29/2026 | $106.48 | $106.71 (0.22%) | $107.09 | $106.37 | 72.90 K | $1.29 B |
| 01/28/2026 | $106.42 | $106.08 (-0.32%) | $106.74 | $105.83 | 21.20 K | $1.30 B |
| 01/27/2026 | $105.92 | $106.31 (0.37%) | $106.33 | $105.92 | 39.32 K | $1.30 B |
| 01/26/2026 | $106.14 | $106.27 (0.12%) | $106.43 | $105.80 | 34.57 K | $1.30 B |
| 01/23/2026 | $106.28 | $105.77 (-0.48%) | $106.30 | $105.41 | 118.55 K | $1.30 B |
| 01/22/2026 | $106.45 | $106.31 (-0.13%) | $106.86 | $106.31 | 14.40 K | $1.31 B |
| 01/21/2026 | $105.10 | $106.35 (1.19%) | $106.45 | $105.10 | 50.72 K | $1.32 B |
| 01/20/2026 | $104.98 | $104.82 (-0.15%) | $105.36 | $104.61 | 68.50 K | $1.30 B |
| 01/16/2026 | $105.84 | $105.74 (-0.09%) | $105.91 | $105.62 | 76.72 K | $1.30 B |
| 01/15/2026 | $105.59 | $105.97 (0.36%) | $106.24 | $105.47 | 21.50 K | $1.31 B |
| 01/14/2026 | $104.18 | $105.61 (1.37%) | $105.70 | $104.18 | 19.30 K | $1.30 B |
| 01/13/2026 | $104.22 | $104.12 (-0.1%) | $104.48 | $103.76 | 15.60 K | $1.28 B |
| 01/12/2026 | $104.17 | $104.06 (-0.11%) | $104.17 | $103.82 | 18.20 K | $1.30 B |
| 01/09/2026 | $104.21 | $104.19 (-0.02%) | $104.49 | $104.03 | 12.50 K | $1.30 B |
| 01/08/2026 | $102.50 | $104.00 (1.46%) | $104.20 | $102.50 | 12.00 K | $1.30 B |
| 01/07/2026 | $103.39 | $102.49 (-0.87%) | $103.39 | $102.35 | 21.52 K | $1.28 B |
| 01/06/2026 | $102.98 | $103.34 (0.35%) | $103.42 | $102.98 | 28.50 K | $1.29 B |
| 01/05/2026 | $102.71 | $103.07 (0.35%) | $103.18 | $102.46 | 18.20 K | $1.30 B |
| 01/02/2026 | $101.82 | $102.41 (0.58%) | $102.85 | $101.51 | 18.92 K | $1.31 B |
| 12/31/2025 | $102.41 | $101.82 (-0.58%) | $102.41 | $101.79 | 11.51 K | $1.30 B |
| 12/30/2025 | $102.54 | $102.33 (-0.2%) | $102.54 | $102.25 | 32.84 K | $1.31 B |
| 12/29/2025 | $102.54 | $102.38 (-0.16%) | $102.61 | $102.38 | 18.65 K | $1.31 B |
| 12/26/2025 | $102.28 | $102.42 (0.14%) | $102.55 | $102.05 | 14.51 K | $1.31 B |
| 12/24/2025 | $102.57 | $103.04 (0.46%) | $103.04 | $102.57 | 9.40 K | $1.32 B |
| 12/23/2025 | $102.71 | $102.50 (-0.2%) | $102.77 | $102.50 | 19.33 K | $1.31 B |
| 12/22/2025 | $102.24 | $102.72 (0.47%) | $102.84 | $102.24 | 16.50 K | $1.31 B |
| 12/19/2025 | $102.54 | $102.08 (-0.45%) | $102.62 | $102.08 | 26.81 K | $1.30 B |
| 12/18/2025 | $102.84 | $102.47 (-0.36%) | $103.08 | $102.41 | 15.00 K | $1.31 B |
| 12/17/2025 | $102.29 | $102.73 (0.43%) | $102.78 | $102.29 | 13.65 K | $1.31 B |
| 12/16/2025 | $102.99 | $102.21 (-0.76%) | $102.99 | $101.91 | 41.72 K | $1.31 B |
| 12/15/2025 | $102.76 | $103.01 (0.24%) | $103.10 | $102.70 | 18.80 K | $1.32 B |
| 12/12/2025 | $102.75 | $102.48 (-0.26%) | $102.75 | $102.27 | 11.62 K | $1.31 B |
| 12/11/2025 | $102.11 | $102.44 (0.32%) | $102.71 | $102.11 | 37.30 K | $1.31 B |
| 12/10/2025 | $100.96 | $101.94 (0.97%) | $102.12 | $100.89 | 24.64 K | $1.30 B |
| 12/09/2025 | $100.89 | $100.63 (-0.26%) | $101.37 | $100.63 | 16.70 K | $1.29 B |
| 12/08/2025 | $101.17 | $100.63 (-0.53%) | $101.17 | $100.61 | 17.72 K | $1.31 B |
| 12/05/2025 | $101.54 | $101.20 (-0.33%) | $101.72 | $101.20 | 10.60 K | $1.30 B |
| 12/04/2025 | $101.88 | $101.62 (-0.26%) | $101.96 | $101.42 | 21.80 K | $1.30 B |
| 12/03/2025 | $101.55 | $101.94 (0.38%) | $102.12 | $101.55 | 13.02 K | $1.31 B |
| 12/02/2025 | $101.86 | $101.17 (-0.68%) | $101.86 | $100.94 | 59.20 K | $1.30 B |
| 12/01/2025 | $102.04 | $101.79 (-0.25%) | $102.44 | $101.76 | 25.80 K | $1.31 B |
| 11/28/2025 | $102.01 | $102.30 (0.28%) | $102.30 | $102.01 | 13.44 K | $1.31 B |
| 11/26/2025 | $101.66 | $102.00 (0.33%) | $102.37 | $101.66 | 23.93 K | $1.31 B |
| 11/25/2025 | $100.47 | $101.61 (1.13%) | $101.79 | $100.47 | 21.30 K | $1.30 B |
| 11/24/2025 | $100.77 | $100.34 (-0.43%) | $100.77 | $100.17 | 14.30 K | $1.29 B |
| 11/21/2025 | $99.78 | $100.80 (1.02%) | $101.35 | $99.68 | 33.01 K | $1.29 B |
| 11/20/2025 | $100.18 | $99.37 (-0.81%) | $100.41 | $99.23 | 19.30 K | $1.28 B |
| 11/19/2025 | $100.00 | $99.80 (-0.2%) | $100.13 | $99.38 | 19.62 K | $1.28 B |
| 11/18/2025 | $99.91 | $100.40 (0.49%) | $100.62 | $99.73 | 24.31 K | $1.29 B |
| 11/17/2025 | $100.78 | $99.80 (-0.97%) | $100.87 | $99.65 | 15.60 K | $1.28 B |
| 11/14/2025 | $100.54 | $100.73 (0.19%) | $100.96 | $100.00 | 18.40 K | $1.29 B |
| 11/13/2025 | $100.96 | $100.68 (-0.28%) | $101.55 | $100.68 | 15.60 K | $1.29 B |
| 11/12/2025 | $100.68 | $100.95 (0.27%) | $101.24 | $100.68 | 22.32 K | $1.30 B |
| 11/11/2025 | $99.57 | $100.67 (1.1%) | $100.74 | $99.57 | 33.40 K | $1.29 B |
| 11/10/2025 | $99.15 | $99.32 (0.17%) | $99.42 | $98.60 | 26.97 K | $1.27 B |
| 11/07/2025 | $98.35 | $99.05 (0.71%) | $99.05 | $98.35 | 27.01 K | $1.27 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
