Quantcast

WisdomTree Global High Dividend Fund Historical Stock Prices

(ETF)
DEW 
$45.205
*  
0.1548
0.34%
Get DEW Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading DEW now


Community Rating:
View:    DEW Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 45.12 45.3476 44.9801 45.205 4,371
10/17/2018 44.9801 45.3476 44.9801 45.205 4,371
10/16/2018 45.01 45.3598 45.01 45.3598 4,601
10/15/2018 44.6 45.0562 44.6 44.75 7,725
10/12/2018 45.16 45.16 44.53 44.78 1,521
10/11/2018 45.5 45.5 44.58 44.7 5,172
10/10/2018 46.5 46.5 45.77 45.77 1,951
10/09/2018 46.36 46.5206 46.36 46.47 5,144
10/08/2018 46.216 46.46 46.155 46.46 2,326
10/05/2018 46.4028 46.4028 46.2201 46.285 4,120
10/04/2018 46.4798 46.4798 46.299 46.4371 46,474
10/03/2018 46.86 46.87 46.5533 46.62 8,620
10/02/2018 46.58 46.74 46.5657 46.6681 2,768
10/01/2018 46.81 46.83 46.66 46.73 12,595
09/28/2018 46.45 46.68 46.45 46.53 15,005
09/27/2018 46.79 46.918 46.66 46.66 66,649
09/26/2018 46.76 46.91 46.72 46.73 19,080
09/25/2018 47.08 47.08 46.8 46.8 7,378
09/24/2018 47.57 47.57 47.31 47.331 3,268
09/21/2018 47.54 47.6144 47.54 47.581 7,829
09/20/2018 47.3499 47.4599 47.3499 47.44 1,743
09/19/2018 47.12 47.1399 47.051 47.051 1,905
09/18/2018 46.97 47.18 46.97 47.16 10,963
09/17/2018 46.9 47.03 46.851 46.851 9,377
09/14/2018 46.8135 46.869 46.7201 46.869 5,148
09/13/2018 46.801 46.8788 46.7434 46.8788 4,152
09/12/2018 46.44 46.71 46.44 46.71 58,175
09/11/2018 46.3 46.4145 46.3 46.34 9,497
09/10/2018 46.42 46.433 46.34 46.3449 6,370
09/07/2018 46.21 46.21 46.0751 46.16 4,575
09/06/2018 46.42 46.49 46.301 46.39 14,868
09/05/2018 46.34 46.49 46.29 46.49 9,052
09/04/2018 46.43 46.5543 46.41 46.44 10,617
08/31/2018 46.73 46.84 46.61 46.72 4,830
08/30/2018 47.01 47.011 46.8404 46.86 2,178
08/29/2018 47.1882 47.3796 47.1882 47.3796 1,746
08/28/2018 47.31 47.31 47.1875 47.1875 2,632
08/27/2018 47.225 47.281 47.22 47.2741 3,684
08/24/2018 46.7853 47.0299 46.7853 47 2,712
08/23/2018 46.7091 46.7259 46.7091 46.7259 996
08/22/2018 46.96 47.0346 46.9268 46.9557 3,838
08/21/2018 46.9667 47.0895 46.91 46.91 4,079
08/20/2018 46.75 46.8341 46.75 46.7681 4,930
08/17/2018 46.28 46.7489 46.28 46.7001 7,161
08/16/2018 46.291 46.4303 46.29 46.3891 3,720
08/15/2018 45.99 45.99 45.75 45.9756 16,149
08/14/2018 46.32 46.32 46.32 46.32 332
08/13/2018 46.365 46.39 46.14 46.14 8,195
08/10/2018 46.42 46.4908 46.4 46.4 4,014
08/09/2018 47.02 47.0445 47 47 1,034
08/08/2018 47.0161 47.1092 47.0161 47.04 920
08/07/2018 47.33 47.33 47.16 47.1759 4,145
08/06/2018 46.91 47.0116 46.8489 46.99 3,364
08/03/2018 46.72 46.9733 46.72 46.96 5,500
08/02/2018 46.56 46.7574 46.56 46.67 37,235
08/01/2018 46.93 46.945 46.77 46.88 3,434
07/31/2018 47.06 47.2535 47.06 47.16 7,383
07/30/2018 46.8701 46.97 46.8701 46.9407 27,888
07/27/2018 46.8046 46.8046 46.604 46.61 3,090
07/26/2018 46.66 46.822 46.66 46.69 1,599
07/25/2018 46.4301 46.623 46.4301 46.602 2,064
07/24/2018 46.39 46.5648 46.39 46.43 3,454
07/23/2018 46.14 46.2166 46.13 46.2166 1,171
07/20/2018 46.217 46.217 46.2032 46.2144 993
07/19/2018 46.1 46.2448 46.07 46.18 6,596
07/18/2018 46.2446 46.2699 46.2264 46.2678 2,164
07/17/2018 46.21 46.3417 46.21 46.31 1,308
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio