WisdomTree U.S. High Dividend F - Price History
Monthly price history for DHS (WisdomTree U.S. High Dividend F)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $84.37 | $84.37 |
| April 2024 | $83.45 | $83.45 |
| March 2024 | $86.66 | $86.66 |
| February 2024 | $81.61 | $81.88 |
| January 2024 | $80.45 | $80.92 |
| December 2023 | $81.61 | $82.18 |
| November 2023 | $77.62 | $78.67 |
| October 2023 | $73.59 | $74.86 |
| September 2023 | $76.52 | $78.06 |
| August 2023 | $78.69 | $80.60 |
| July 2023 | $80.72 | $83.01 |
| June 2023 | $77.19 | $79.57 |
| May 2023 | $73.71 | $76.29 |
| April 2023 | $79.14 | $82.31 |
| March 2023 | $78.97 | $82.27 |
| February 2023 | $81.16 | $85.12 |
| January 2023 | $84.36 | $88.68 |
| December 2022 | $81.76 | $86.06 |
| November 2022 | $84.32 | $89.23 |
| October 2022 | $80.22 | $85.10 |
| September 2022 | $71.30 | $75.81 |
| August 2022 | $77.54 | $82.81 |
| July 2022 | $79.38 | $85.06 |
| June 2022 | $76.57 | $82.29 |
| May 2022 | $83.28 | $89.94 |
| April 2022 | $78.94 | $85.52 |
| March 2022 | $81.08 | $88.09 |
| February 2022 | $78.04 | $84.91 |
| January 2022 | $78.03 | $84.95 |
| December 2021 | $75.73 | $82.54 |
| November 2021 | $70.34 | $77.01 |
| October 2021 | $71.40 | $78.36 |
| September 2021 | $69.88 | $76.98 |
| August 2021 | $73.06 | $80.74 |
| July 2021 | $71.14 | $78.80 |
| June 2021 | $70.36 | $78.22 |
| May 2021 | $71.34 | $79.60 |
| April 2021 | $70.03 | $78.29 |
| March 2021 | $68.10 | $76.30 |
| February 2021 | $62.74 | $70.67 |
| January 2021 | $60.75 | $68.47 |
| December 2020 | $61.47 | $69.36 |
| November 2020 | $60.05 | $68.45 |
| October 2020 | $53.57 | $61.23 |
| September 2020 | $54.38 | $62.49 |
| August 2020 | $55.98 | $64.45 |
| July 2020 | $55.08 | $63.62 |
| June 2020 | $53.72 | $62.29 |
| May 2020 | $54.30 | $63.17 |
| April 2020 | $53.21 | $62.20 |
| March 2020 | $48.30 | $56.60 |
| February 2020 | $57.81 | $67.74 |
| January 2020 | $63.43 | $74.62 |
| December 2019 | $65.19 | $76.81 |
| November 2019 | $63.89 | $75.76 |
| October 2019 | $62.98 | $74.94 |
| September 2019 | $62.43 | $74.48 |
| August 2019 | $59.78 | $71.51 |
| July 2019 | $61.01 | $73.27 |
| June 2019 | $60.43 | $72.77 |
| May 2019 | $57.13 | $68.99 |
| April 2019 | $60.53 | $73.38 |
| March 2019 | $59.59 | $72.47 |
| February 2019 | $58.74 | $71.68 |
| January 2019 | $57.47 | $70.27 |
| December 2018 | $53.17 | $65.12 |
| November 2018 | $58.24 | $71.66 |
| October 2018 | $56.36 | $69.49 |
| September 2018 | $58.37 | $72.16 |
| August 2018 | $58.20 | $72.28 |
| July 2018 | $57.50 | $71.55 |
| June 2018 | $55.99 | $69.94 |
| May 2018 | $55.21 | $69.23 |
| April 2018 | $54.38 | $68.31 |
| March 2018 | $54.14 | $68.12 |
| February 2018 | $54.69 | $69.17 |
| January 2018 | $58.20 | $73.70 |
| December 2017 | $57.43 | $72.84 |
| November 2017 | $56.81 | $72.36 |
| October 2017 | $54.87 | $70 |
| September 2017 | $54.66 | $69.91 |
| August 2017 | $53.41 | $68.54 |
| July 2017 | $53.65 | $69.03 |
| June 2017 | $52.98 | $68.35 |
| May 2017 | $52.70 | $68.23 |
| April 2017 | $52.54 | $68.17 |
| March 2017 | $52.70 | $68.47 |
| February 2017 | $53 | $69.10 |
| January 2017 | $51.25 | $66.97 |
| December 2016 | $51.42 | $67.30 |
| November 2016 | $50.06 | $65.77 |
| October 2016 | $48.87 | $64.39 |
| September 2016 | $50.31 | $66.48 |
| August 2016 | $50.21 | $66.56 |
| July 2016 | $50.97 | $67.76 |
| June 2016 | $50.02 | $66.72 |
| May 2016 | $47.96 | $64.10 |
| April 2016 | $47.33 | $63.43 |
| March 2016 | $47.05 | $63.28 |
| February 2016 | $43.82 | $59.06 |
| January 2016 | $43.09 | $58.20 |
| December 2015 | $43.64 | $59.09 |
| November 2015 | $43.72 | $59.44 |
| October 2015 | $43.99 | $59.96 |
| September 2015 | $40.63 | $55.58 |
| August 2015 | $41.13 | $56.44 |
| July 2015 | $43.44 | $59.78 |
| June 2015 | $43.07 | $59.47 |
| May 2015 | $44.17 | $61.16 |
| April 2015 | $44.25 | $61.45 |
| March 2015 | $43.57 | $60.67 |
| February 2015 | $44.48 | $62.07 |
| January 2015 | $43.13 | $60.37 |
| December 2014 | $43.92 | $61.58 |
| November 2014 | $44.08 | $62 |
| October 2014 | $43.22 | $60.96 |
| September 2014 | $41.93 | $59.30 |
| August 2014 | $42.38 | $60.09 |
| July 2014 | $40.95 | $58.20 |
| June 2014 | $41.69 | $59.40 |
| May 2014 | $40.80 | $58.28 |
| April 2014 | $40.30 | $57.69 |
| March 2014 | $39.42 | $56.57 |
| February 2014 | $38.32 | $55.12 |
| January 2014 | $37.14 | $53.56 |
| December 2013 | $38.13 | $55.12 |
| November 2013 | $37.72 | $54.73 |
| October 2013 | $37.47 | $54.51 |
| September 2013 | $35.61 | $51.95 |
| August 2013 | $34.96 | $51.14 |
| July 2013 | $36.23 | $53.13 |
| June 2013 | $35.16 | $51.70 |
| May 2013 | $35.19 | $51.88 |
| April 2013 | $35.93 | $53.12 |
| March 2013 | $34.53 | $51.19 |
| February 2013 | $33.05 | $49.12 |
| January 2013 | $32.41 | $48.31 |
| December 2012 | $30.63 | $45.80 |
| November 2012 | $30.75 | $46.17 |
| October 2012 | $30.98 | $46.75 |
| September 2012 | $31.25 | $47.32 |
| August 2012 | $30.57 | $46.42 |
| July 2012 | $30.85 | $47.01 |
| June 2012 | $30.06 | $45.95 |
| May 2012 | $28.55 | $44.04 |
| April 2012 | $29.32 | $45.22 |
| March 2012 | $29.05 | $44.80 |
| February 2012 | $28.34 | $44.12 |
| January 2012 | $27.59 | $42.95 |
| December 2011 | $27.57 | $42.92 |
| November 2011 | $26.55 | $41.71 |
| October 2011 | $26.23 | $41.20 |
| September 2011 | $24.54 | $38.55 |
| August 2011 | $25.38 | $40.25 |
| July 2011 | $25.68 | $40.72 |
| June 2011 | $26.16 | $41.49 |
| May 2011 | $26.65 | $42.63 |
| April 2011 | $26.39 | $42.21 |
| March 2011 | $25.36 | $40.57 |
| February 2011 | $24.98 | $40.28 |
| January 2011 | $24.08 | $38.83 |
| December 2010 | $24.13 | $38.91 |
| November 2010 | $22.87 | $37.43 |
| October 2010 | $23.31 | $38.15 |
| September 2010 | $22.76 | $37.24 |
| August 2010 | $21.37 | $35.16 |
| July 2010 | $21.34 | $35.11 |
| June 2010 | $19.81 | $32.60 |
| May 2010 | $20.12 | $33.55 |
| April 2010 | $21.46 | $35.79 |
| March 2010 | $21.05 | $35.10 |
| February 2010 | $20.04 | $33.77 |
| January 2010 | $19.80 | $33.36 |
| December 2009 | $20.51 | $34.57 |
| November 2009 | $20.22 | $34.40 |
| October 2009 | $18.92 | $32.18 |
| September 2009 | $19.76 | $33.61 |
| August 2009 | $18.99 | $32.54 |
| July 2009 | $17.74 | $30.39 |
| June 2009 | $16.11 | $27.60 |
| May 2009 | $16.25 | $28.09 |
| April 2009 | $15.15 | $26.19 |
| March 2009 | $13.26 | $22.93 |
| February 2009 | $11.89 | $20.89 |
| January 2009 | $14.20 | $24.95 |
| December 2008 | $17.51 | $30.77 |
| November 2008 | $17.14 | $30.61 |
| October 2008 | $19.49 | $34.81 |
| September 2008 | $23.55 | $42.07 |
| August 2008 | $23.72 | $42.85 |
| July 2008 | $23.37 | $42.22 |
| June 2008 | $22.02 | $39.79 |
| May 2008 | $26.21 | $48.03 |
| April 2008 | $27.04 | $49.55 |
| March 2008 | $26.12 | $47.87 |
| February 2008 | $26.50 | $49.08 |
| January 2008 | $28.94 | $53.60 |
| December 2007 | $28.69 | $53.14 |
| November 2007 | $29.71 | $55.69 |
| October 2007 | $31.42 | $58.91 |
| September 2007 | $31.45 | $58.96 |
| August 2007 | $30.59 | $57.89 |
| July 2007 | $29.86 | $56.50 |
| June 2007 | $31.19 | $59.02 |
| May 2007 | $32.19 | $61.40 |
| April 2007 | $31.36 | $59.82 |
| March 2007 | $30.38 | $57.94 |
| February 2007 | $30.04 | $57.70 |
| January 2007 | $30.56 | $58.70 |
| December 2006 | $30.06 | $57.73 |
| November 2006 | $29.33 | $56.74 |
| October 2006 | $29.03 | $56.16 |
| September 2006 | $28.29 | $55.01 |
| August 2006 | $27.77 | $54.01 |
| July 2006 | $27.19 | $52.88 |
| June 2006 | $26.20 | $50.94 |
DHS
Price: $84.37
52 week price:
Dividend Yield: 3.73%
5-year range yield:
Forward Dividend Yield: 4.27%
Payout Ratio: 46.59%
Payout Ratio Range:
Dividend Per Share: 3.60 USD
Earnings Per Share: 7.73 USD
P/E Ratio: 10.37
Exchange: PCX
Volume: 63200
Market Capitalization: 1.1 billion
Average Dividend Frequency: 9
Years Paying Dividends: 19
DGR3: 11.17%
DGR5: 11.06%
DGR10: 7.66%