Quantcast

WisdomTree Global High Dividend Fund Historical Stock Prices

(ETF)
DEW 
$43.51
*  
0.0426
0.1%
Get DEW Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading DEW now


Community Rating:
 
 
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 16-OCT-2018 TO 16-JAN-2019

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 43.56 43.69 43.51 43.51 4,124
01/16/2019 43.64 43.69 43.51 43.51 4,124
01/15/2019 43.35 43.5188 43.35 43.4674 2,198
01/14/2019 43.34 43.39 43.2805 43.35 24,667
01/11/2019 43.251 43.6 43.251 43.6 58,204
01/10/2019 43.16 43.56 43.16 43.55 6,794
01/09/2019 43.3 43.39 43.16 43.33 3,247
01/08/2019 43.13 43.28 42.94 43.17 10,132
01/07/2019 42.59 42.9028 42.59 42.76 1,206
01/04/2019 42.09 42.61 42.09 42.6098 6,002
01/03/2019 41.77 41.84 41.52 41.52 5,169
01/02/2019 41.48 41.8014 41.48 41.8014 448
12/31/2018 42.17 42.17 41.6 41.7442 18,269
12/28/2018 41.91 42.02 41.6454 41.72 12,183
12/27/2018 40.98 41.51 40.525 41.51 13,240
12/26/2018 40.4 41.4064 40.15 41.4064 50,291
12/24/2018 40.93 41.14 40.2354 40.2354 66,657
12/21/2018 42.3962 42.3962 41.6499 41.6873 31,521
12/20/2018 42.49 42.54 42.046 42.19 13,112
12/19/2018 43.08 43.3026 42.41 42.5083 19,166
12/18/2018 43.2 43.29 42.7 42.81 23,935
12/17/2018 43.8 43.8 42.91 43.0343 4,975
12/14/2018 43.95 43.99 43.6583 43.7625 11,923
12/13/2018 44.2916 44.34 44.1595 44.2449 19,103
12/12/2018 44.31 44.37 44.1151 44.1151 18,783
12/11/2018 44.27 44.27 43.75 43.85 14,607
12/10/2018 43.66 43.8649 43.24 43.8649 17,655
12/07/2018 44.64 44.75 43.975 43.975 5,391
12/06/2018 44.09 44.3168 43.82 44.3168 18,019
12/04/2018 45.6 45.6 44.86 44.9087 17,967
12/03/2018 45.68 45.7052 45.57 45.7052 13,692
11/30/2018 45.04 45.363 45.04 45.34 9,464
11/29/2018 45.1274 45.3827 45.08 45.3246 11,531
11/28/2018 44.8 45.2276 44.65 45.19 12,129
11/27/2018 44.41 44.73 44.41 44.73 5,188
11/26/2018 44.44 44.664 44.435 44.6099 10,598
11/23/2018 44.19 44.22 44.09 44.2025 2,051
11/21/2018 44.44 44.71 44.44 44.59 12,927
11/20/2018 44.5 44.5745 44.282 44.282 7,150
11/19/2018 45 45.12 44.8573 44.95 7,383
11/16/2018 44.9 45.1588 44.9 45.1588 2,919
11/15/2018 44.53 44.9474 44.4733 44.92 5,022
11/14/2018 45.05 45.0661 44.59 44.75 4,961
11/13/2018 44.9487 45.0177 44.7712 44.8726 2,768
11/12/2018 45.11 45.12 44.765 44.77 2,659
11/09/2018 45.3016 45.38 45.07 45.3409 55,843
11/08/2018 45.695 45.71 45.38 45.4 109,794
11/07/2018 45.5584 45.81 45.5584 45.81 2,517
11/06/2018 45.1471 45.2 45.08 45.1593 1,854
11/05/2018 44.94 45.1795 44.94 45.09 9,239
11/02/2018 44.99 44.99 44.365 44.66 2,991
11/01/2018 44.5617 44.77 44.5441 44.75 7,157
10/31/2018 44.48 44.58 44.397 44.44 8,045
10/30/2018 44.34 44.34 44.01 44.3 6,304
10/29/2018 44.01 44.3495 43.43 43.61 10,033
10/26/2018 43.72 43.92 43.35 43.63 11,796
10/25/2018 43.97 44.3955 43.92 44.12 8,318
10/24/2018 44.5927 44.5927 44.22 44.2579 9,049
10/23/2018 44.35 44.74 44.205 44.68 6,696
10/22/2018 44.8507 44.97 44.8179 44.904 3,128
10/19/2018 45.33 45.33 45.14 45.2 8,120
10/18/2018 45.16 45.2882 44.7672 44.79 7,273
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
*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