WisdomTree Global High Dividend Fund

DEW
🏛️ usa →
59.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 46.74 46.96 46.55 46.80 0.0M
2022-12-29 46.71 47.06 46.63 47.03 0.0M
2022-12-28 47.09 47.13 46.28 46.28 0.1M
2022-12-27 46.86 47.07 46.86 46.95 0.0M
2022-12-23 46.47 46.73 46.47 46.72 0.0M
2022-12-22 46.81 46.81 46.39 46.78 0.0M
2022-12-21 46.86 47.15 46.86 47.08 0.0M
2022-12-20 46.40 46.62 46.40 46.51 0.0M
2022-12-19 46.52 46.56 46.16 46.33 0.0M
2022-12-16 46.49 46.49 46.19 46.48 0.0M
2022-12-15 47.27 47.27 46.73 46.85 0.0M
2022-12-14 47.87 48.07 47.46 47.71 0.0M
2022-12-13 48.55 48.55 47.65 47.87 0.0M
2022-12-12 47.04 47.45 47.02 47.45 0.1M
2022-12-09 47.19 47.45 47.13 47.13 0.0M
2022-12-08 47.34 47.34 47.20 47.25 0.0M
2022-12-07 47.14 47.34 47.00 47.02 0.0M
2022-12-06 47.39 47.39 46.90 47.07 0.0M
2022-12-05 48.00 48.00 47.39 47.46 0.0M
2022-12-02 47.87 48.18 47.85 48.14 0.0M
2022-12-01 48.34 48.35 48.03 48.26 0.0M
2022-11-30 47.28 48.26 47.15 48.26 0.0M
2022-11-29 47.11 47.36 47.11 47.34 0.0M
2022-11-28 47.27 47.27 46.92 46.96 0.2M
2022-11-25 47.59 47.70 47.58 47.58 0.0M
2022-11-23 47.28 47.40 47.19 47.38 0.0M
2022-11-22 46.90 47.28 46.90 47.25 0.0M
2022-11-21 46.33 46.60 46.30 46.58 0.0M
2022-11-18 46.65 46.65 46.41 46.57 0.0M
2022-11-17 45.90 46.34 45.90 46.33 0.0M
2022-11-16 46.66 46.66 46.35 46.42 0.0M
2022-11-15 46.91 47.07 46.50 46.72 0.0M
2022-11-14 46.64 47.01 46.54 46.54 0.0M
2022-11-11 46.32 46.85 46.28 46.80 0.0M
2022-11-10 45.59 46.18 45.40 46.18 0.0M
2022-11-09 44.95 44.95 44.40 44.40 0.0M
2022-11-08 44.93 45.33 44.93 45.17 0.0M
2022-11-07 44.74 44.88 44.61 44.78 0.0M
2022-11-04 44.31 44.60 44.18 44.60 0.0M
2022-11-03 43.43 43.61 43.43 43.45 0.0M
2022-11-02 44.31 44.69 43.68 43.68 0.0M
2022-11-01 44.56 44.56 44.15 44.34 0.0M
2022-10-31 43.89 44.18 43.89 44.06 0.0M
2022-10-28 44.00 44.32 44.00 44.32 0.0M
2022-10-27 43.82 44.10 43.67 43.75 0.0M
2022-10-26 43.53 43.92 43.53 43.71 0.0M
2022-10-25 43.02 43.40 43.02 43.40 0.0M
2022-10-24 42.95 42.96 42.76 42.87 0.0M
2022-10-21 41.78 42.92 41.78 42.85 0.0M
2022-10-20 42.26 42.37 41.77 41.93 0.0M
2022-10-19 42.12 42.24 41.86 42.05 0.0M
2022-10-18 42.75 42.75 42.15 42.18 0.1M
2022-10-17 42.17 42.32 42.13 42.21 0.0M
2022-10-14 42.32 42.32 41.38 41.38 0.0M
2022-10-13 40.57 42.12 40.57 42.09 0.0M
2022-10-12 41.41 41.41 41.07 41.07 0.0M
2022-10-11 41.31 41.78 41.17 41.36 0.0M
2022-10-10 41.73 41.73 41.33 41.53 0.1M
2022-10-07 41.95 41.98 41.48 41.64 0.0M
2022-10-06 42.69 42.69 42.09 42.19 0.0M
2022-10-05 42.80 43.18 42.45 43.01 0.0M
2022-10-04 43.03 43.33 43.03 43.31 0.1M
2022-10-03 41.76 42.28 41.61 42.12 0.0M
2022-09-30 41.46 41.79 41.14 41.14 0.0M
2022-09-29 42.20 42.20 41.36 41.63 0.0M
2022-09-28 41.62 42.27 41.50 42.04 0.0M
2022-09-27 42.20 42.20 41.38 41.52 0.0M
2022-09-26 42.29 42.46 41.74 41.88 0.0M
2022-09-23 43.61 43.61 43.03 43.07 0.0M
2022-09-22 44.12 44.26 44.11 44.19 0.0M
2022-09-21 44.96 44.96 44.22 44.22 0.0M
2022-09-20 44.95 44.95 44.52 44.73 0.0M
2022-09-19 44.73 45.30 44.73 45.30 0.0M
2022-09-16 44.90 45.11 44.78 45.11 0.0M
2022-09-15 45.35 45.36 45.15 45.19 0.0M
2022-09-14 45.65 45.65 45.30 45.48 0.0M
2022-09-13 46.17 46.26 45.32 45.39 0.0M
2022-09-12 46.83 46.93 46.78 46.82 0.0M
2022-09-09 46.29 46.39 46.26 46.38 0.0M
2022-09-08 45.63 45.68 45.50 45.68 0.0M
2022-09-07 44.82 45.46 44.82 45.44 0.0M
2022-09-06 45.33 45.33 44.91 44.91 0.0M
2022-09-02 45.93 45.96 45.05 45.11 0.0M
2022-09-01 45.00 45.43 45.00 45.43 0.0M
2022-08-31 45.75 45.77 45.46 45.46 0.0M
2022-08-30 46.00 46.00 45.73 45.73 0.0M
2022-08-29 46.17 46.44 46.17 46.31 0.0M
2022-08-26 47.18 47.19 46.45 46.45 0.0M
2022-08-25 47.18 47.34 47.06 47.34 0.0M
2022-08-24 46.91 47.00 46.88 46.99 0.0M
2022-08-23 47.05 47.09 46.96 47.03 0.0M
2022-08-22 47.16 47.16 46.94 46.94 0.0M
2022-08-19 47.57 47.69 47.57 47.60 0.0M
2022-08-18 47.89 47.93 47.74 47.89 0.0M
2022-08-17 47.73 48.01 47.73 47.85 0.0M
2022-08-16 47.83 48.14 47.83 48.10 0.0M
2022-08-15 47.66 47.89 47.66 47.88 0.0M
2022-08-12 47.65 47.96 47.60 47.96 0.0M
2022-08-11 47.67 47.76 47.47 47.49 0.0M
2022-08-10 47.36 47.51 47.24 47.43 0.0M
2022-08-09 46.82 46.82 46.59 46.72 0.0M
2022-08-08 46.71 46.85 46.60 46.69 0.0M
2022-08-05 46.31 46.46 46.31 46.46 0.0M
2022-08-04 46.61 46.61 46.46 46.47 0.0M
2022-08-03 46.55 46.70 46.34 46.63 0.0M
2022-08-02 46.73 46.82 46.41 46.41 0.0M
2022-08-01 46.73 46.88 46.73 46.83 0.0M
2022-07-29 46.68 46.98 46.68 46.96 0.0M
2022-07-28 46.38 46.74 46.38 46.74 0.0M
2022-07-27 46.07 46.41 45.88 46.39 0.0M
2022-07-26 45.92 46.03 45.89 45.93 0.0M
2022-07-25 45.85 45.97 45.80 45.97 0.0M
2022-07-22 45.70 45.72 45.37 45.48 0.0M
2022-07-21 45.13 45.58 45.13 45.58 0.0M
2022-07-20 45.71 45.71 45.29 45.40 0.0M
2022-07-19 45.47 45.77 45.44 45.74 0.0M
2022-07-18 45.60 45.60 44.87 45.01 0.0M
2022-07-15 44.66 45.05 44.62 45.05 0.0M
2022-07-14 44.32 44.57 44.17 44.55 0.0M
2022-07-13 44.91 45.39 44.90 45.16 0.2M
2022-07-12 45.45 45.68 45.36 45.37 0.1M
2022-07-11 45.50 45.67 45.40 45.47 0.0M
2022-07-08 45.93 46.04 45.76 45.86 0.0M
2022-07-07 45.79 45.97 45.79 45.90 0.0M
2022-07-06 45.51 45.59 45.11 45.40 0.0M
2022-07-05 45.53 45.53 44.84 45.50 0.0M
2022-07-01 45.87 46.38 45.69 46.32 0.0M
2022-06-30 45.71 46.30 45.38 45.99 0.2M
2022-06-29 46.81 46.81 46.15 46.21 0.0M
2022-06-28 46.99 47.20 46.41 46.43 0.1M
2022-06-27 46.50 46.80 46.46 46.56 0.0M
2022-06-24 45.85 46.49 45.85 46.43 0.0M
2022-06-23 46.21 46.30 45.81 46.15 0.0M
2022-06-22 45.83 46.41 45.81 46.19 0.2M
2022-06-21 46.14 46.38 46.08 46.28 0.0M
2022-06-17 45.63 45.63 45.22 45.43 0.0M
2022-06-16 45.86 45.86 45.46 45.67 0.0M
2022-06-15 46.54 46.67 46.41 46.66 0.0M
2022-06-14 46.57 46.58 46.10 46.27 0.0M
2022-06-13 47.24 47.24 46.55 46.59 0.0M
2022-06-10 48.13 48.27 48.00 48.11 0.0M
2022-06-09 49.47 49.56 48.92 48.92 0.1M
2022-06-08 50.00 50.06 49.65 49.65 0.0M
2022-06-07 49.76 50.37 49.76 50.37 0.0M
2022-06-06 50.28 50.30 49.96 50.00 0.0M
2022-06-03 49.94 49.98 49.88 49.88 0.0M
2022-06-02 49.99 50.30 49.99 50.30 0.0M
2022-06-01 50.38 50.38 49.58 49.94 0.0M
2022-05-31 50.38 50.38 50.12 50.12 0.0M
2022-05-27 50.28 50.53 50.27 50.53 0.0M
2022-05-26 49.94 50.19 49.94 50.06 0.0M
2022-05-25 49.63 49.73 49.55 49.68 0.0M
2022-05-24 49.26 49.33 49.20 49.33 0.0M
2022-05-23 48.83 49.22 48.83 49.01 0.0M
2022-05-20 48.53 48.53 47.72 48.29 0.0M
2022-05-19 48.02 48.17 47.96 48.17 0.0M
2022-05-18 49.08 49.08 48.29 48.29 0.0M
2022-05-17 49.22 49.45 49.22 49.45 0.0M
2022-05-16 48.42 48.87 48.33 48.73 0.0M
2022-05-13 48.36 48.45 48.12 48.45 0.0M
2022-05-12 47.45 47.70 47.34 47.68 0.0M
2022-05-11 48.19 48.41 47.52 47.54 0.1M
2022-05-10 48.65 48.65 47.90 48.00 0.0M
2022-05-09 48.36 48.36 48.06 48.19 0.0M
2022-05-06 48.69 49.13 48.69 49.09 0.0M
2022-05-05 49.74 49.74 48.83 49.12 0.0M
2022-05-04 49.50 50.28 49.50 50.25 0.0M
2022-05-03 48.96 49.30 48.96 49.25 0.0M
2022-05-02 48.50 48.69 48.11 48.69 0.0M
2022-04-29 49.93 49.95 48.87 48.89 0.0M
2022-04-28 49.68 49.99 49.68 49.99 0.0M
2022-04-27 49.41 49.74 49.28 49.44 0.0M
2022-04-26 49.91 50.12 49.41 49.42 0.0M
2022-04-25 49.53 50.20 49.46 50.20 0.0M
2022-04-22 51.27 51.27 50.42 50.42 0.0M
2022-04-21 52.09 52.09 51.40 51.40 0.0M
2022-04-20 51.75 52.05 51.72 51.89 0.0M
2022-04-19 51.26 51.50 51.26 51.48 0.0M
2022-04-18 51.32 51.48 51.13 51.21 0.0M
2022-04-14 51.47 51.68 51.40 51.40 0.0M
2022-04-13 51.31 51.49 51.31 51.49 0.0M
2022-04-12 51.67 51.67 51.20 51.30 0.0M
2022-04-11 51.70 51.76 51.38 51.38 0.0M
2022-04-08 51.58 51.91 51.58 51.75 0.0M
2022-04-07 51.41 51.68 51.25 51.57 0.0M
2022-04-06 51.11 51.49 51.11 51.49 0.0M
2022-04-05 51.62 51.62 51.15 51.15 0.0M
2022-04-04 51.57 51.57 51.34 51.50 0.0M
2022-04-01 51.36 51.57 51.15 51.57 0.0M
2022-03-31 51.55 51.63 51.09 51.09 0.0M
2022-03-30 51.61 51.61 51.49 51.50 0.0M
2022-03-29 51.56 51.56 51.14 51.54 0.0M
2022-03-28 50.77 51.01 50.75 51.01 0.0M
2022-03-25 50.98 51.11 50.98 51.11 0.0M
2022-03-24 50.78 50.92 50.78 50.92 0.0M
2022-03-23 50.75 50.75 50.46 50.46 0.0M
2022-03-22 50.83 50.92 50.83 50.92 0.0M
2022-03-21 50.87 50.87 50.57 50.64 0.0M
2022-03-18 50.16 50.54 50.16 50.54 0.0M
2022-03-17 50.00 50.31 49.99 50.31 0.0M
2022-03-16 49.77 49.92 49.50 49.92 0.0M
2022-03-15 48.94 50.50 48.79 49.35 0.1M
2022-03-14 49.13 49.13 48.78 48.85 0.0M
2022-03-11 49.25 49.27 48.89 48.89 0.0M
2022-03-10 48.86 49.14 48.78 49.14 0.0M
2022-03-09 49.21 49.51 49.21 49.29 0.0M
2022-03-08 49.15 49.40 48.54 48.54 0.0M
2022-03-07 49.54 49.54 48.50 48.50 0.0M
2022-03-04 49.52 49.85 49.49 49.85 0.0M
2022-03-03 50.21 50.22 49.96 50.07 0.0M
2022-03-02 49.64 50.15 49.63 50.11 0.0M
2022-03-01 49.17 49.25 49.11 49.20 0.0M
2022-02-28 49.72 49.94 49.72 49.94 0.0M
2022-02-25 49.34 50.44 49.34 50.44 0.0M
2022-02-24 48.74 49.11 48.16 49.11 0.0M
2022-02-23 50.32 50.40 49.84 49.84 0.0M
2022-02-22 50.56 50.57 50.02 50.29 0.0M
2022-02-18 50.60 50.81 50.50 50.67 0.0M
2022-02-17 50.95 50.95 50.73 50.73 0.0M
2022-02-16 51.05 51.25 51.03 51.23 0.0M
2022-02-15 50.94 51.05 50.94 51.02 0.0M
2022-02-14 50.69 50.69 50.49 50.65 0.0M
2022-02-11 51.20 51.39 51.01 51.01 0.0M
2022-02-10 51.27 51.28 51.13 51.14 0.0M
2022-02-09 51.64 51.71 51.59 51.65 0.0M
2022-02-08 51.15 51.34 51.15 51.34 0.0M
2022-02-07 50.99 51.26 50.99 51.03 0.0M
2022-02-04 50.69 50.86 50.69 50.86 0.0M
2022-02-03 51.10 51.21 50.92 50.97 0.0M
2022-02-02 50.86 51.27 50.83 51.24 0.0M
2022-02-01 50.85 50.87 50.85 50.87 0.0M
2022-01-31 50.17 50.61 50.00 50.61 0.0M
2022-01-28 49.70 50.22 49.39 50.22 0.0M
2022-01-27 50.38 50.48 49.76 49.76 0.0M
2022-01-26 50.47 50.47 49.75 49.75 0.0M
2022-01-25 49.53 50.27 49.04 49.98 0.0M
2022-01-24 49.45 49.75 48.72 49.75 0.0M
2022-01-21 50.51 50.51 49.96 50.08 0.0M
2022-01-20 51.12 51.26 50.54 50.54 0.0M
2022-01-19 51.11 51.11 50.99 50.99 0.0M
2022-01-18 51.27 51.28 51.09 51.11 0.0M
2022-01-14 51.41 51.67 51.31 51.67 0.0M
2022-01-13 51.70 51.79 51.53 51.53 0.0M
2022-01-12 51.58 51.63 51.48 51.63 0.0M
2022-01-11 50.94 51.35 50.89 51.35 0.0M
2022-01-10 50.89 51.00 50.72 50.98 0.0M
2022-01-07 50.50 50.98 50.50 50.93 0.0M
2022-01-06 50.39 50.49 50.39 50.45 0.0M
2022-01-05 50.69 50.87 50.27 50.27 0.0M
2022-01-04 50.27 50.61 50.27 50.50 0.0M
2022-01-03 50.10 50.13 49.93 50.10 0.0M