Quantcast

WisdomTree Global High Dividend Fund Historical Stock Prices

(ETF)
DEW 
$47.41
*  
0.09
0.19%
Get DEW Alerts
*Delayed - data as of May 22, 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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-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 N/A 47.6077 47.41 47.41 2,491
05/22/2018 47.506 47.6077 47.41 47.41 2,491
05/21/2018 47.26 47.3905 47.26 47.32 5,039
05/18/2018 47.055 47.06 47.03 47.05 1,295
05/17/2018 47.25 47.354 47.25 47.2616 1,629
05/16/2018 47.29 47.3398 47.16 47.25 23,250
05/15/2018 47.16 47.16 47.081 47.16 1,629
05/14/2018 47.57 47.664 47.51 47.51 1,240
05/11/2018 47.538 47.538 47.44 47.4777 2,943
05/10/2018 47.07 47.3478 47.07 47.3478 1,212
05/09/2018 46.77 46.93 46.72 46.87 4,034
05/08/2018 46.5992 46.5992 46.5 46.501 2,353
05/07/2018 46.8872 46.9049 46.86 46.88 1,481
05/04/2018 46.8 46.861 46.8 46.861 713
05/03/2018 46.39 46.61 46.24 46.504 3,715
05/02/2018 46.781 46.83 46.71 46.83 2,345
05/01/2018 46.6727 46.7487 46.53 46.64 56,704
04/30/2018 47.2934 47.2934 46.93 46.93 2,746
04/27/2018 47.13 47.2683 47.13 47.2683 999
04/26/2018 46.9 47.0805 46.9 47.0805 1,158
04/25/2018 46.5995 46.6595 46.5995 46.65 3,262
04/24/2018 47.26 47.26 47.07 47.07 2,750
04/23/2018 46.931 47.02 46.811 46.811 4,949
04/20/2018 46.91 46.9606 46.8648 46.8722 3,572
04/19/2018 47.3806 47.3906 47.1332 47.24 1,785
04/18/2018 47.6461 47.655 47.57 47.57 2,600
04/17/2018 47.4098 47.6646 47.4001 47.5201 21,042
04/16/2018 47.32 47.3348 47.1499 47.31 4,094
04/13/2018 47.111 47.185 47.09 47.1134 6,513
04/12/2018 47.19 47.19 47.04 47.06 3,218
04/11/2018 47.05 47.05 46.92 46.92 2,199
04/10/2018 46.99 47.15 46.87 47.15 1,870
04/09/2018 46.5399 46.8589 46.36 46.36 31,013
04/06/2018 46.85 46.85 46.16 46.2 9,774
04/05/2018 46.6498 46.8999 46.6498 46.889 4,087
04/04/2018 45.7905 46.5198 45.7905 46.5198 58,940
04/03/2018 45.88 46.0316 45.85 45.9588 5,790
04/02/2018 46.28 46.41 45.497 45.74 50,330
03/29/2018 46.4 46.61 46.3998 46.53 64,019
03/28/2018 46.14 46.4098 46.0598 46.135 5,232
03/27/2018 46.4 46.4786 45.78 45.78 5,389
03/26/2018 46.09 46.26 45.6901 46.26 4,451
03/23/2018 46.21 46.21 45.5004 45.5004 4,824
03/22/2018 46.46 46.46 45.95 45.95 4,090
03/21/2018 46.85 47.033 46.79 46.974 5,121
03/20/2018 46.9108 46.9234 46.802 46.87 3,656
03/19/2018 47.49 47.49 47.025 47.0466 1,801
03/16/2018 47.63 47.6834 47.52 47.52 34,088
03/15/2018 47.6203 47.6203 47.46 47.46 1,378
03/14/2018 48.0084 48.0084 47.545 47.595 2,924
03/13/2018 48.29 48.29 47.65 47.77 30,058
03/12/2018 47.9871 48.0245 47.89 47.9769 1,850
03/09/2018 47.5905 47.8799 47.56 47.8799 2,760
03/08/2018 47.4 47.4 47.3068 47.38 3,841
03/07/2018 47.06 47.355 47.06 47.355 30,563
03/06/2018 47.441 47.445 47.27 47.445 2,955
03/05/2018 46.74 47.3043 46.74 47.27 2,880
03/02/2018 46.51 46.975 46.51 46.975 2,979
03/01/2018 47.2 47.4046 46.4965 46.65 49,443
02/28/2018 47.611 47.7799 47.5 47.5 3,298
02/27/2018 48.395 48.395 47.87 47.87 3,256
02/26/2018 48.2 48.4845 48.12 48.48 9,499
02/23/2018 47.918 48.0701 47.8216 48.0701 1,393
02/22/2018 47.46 47.8236 47.46 47.59 1,550
*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