WisdomTree US Equity Income UCITS ETF - DHS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,216	2,199	2,199	2,222.5	2,199	420
February 19, 2026	2,204	2,210.75	2,210.75	2,222	2,204	1,255
February 18, 2026	2,212	2,208.25	2,208.25	2,215.5	2,208.25	3,389
February 17, 2026	2,209.5	2,210.5	2,210.5	2,228.5	2,207	9,234
February 16, 2026	2,218.5	2,208.5	2,208.5	2,218.5	2,199.5	7,588
February 13, 2026	2,192.5	2,205.25	2,205.25	2,208.5	2,183.5	191
February 12, 2026	2,212.5	2,207.5	2,207.5	2,214	2,207.5	346
February 11, 2026	2,206.5	2,210	2,210	2,211.27	2,185.05	2,352
February 10, 2026	2,184	2,193	2,193	2,194.47	2,178.5	429
February 09, 2026	2,203.5	2,179.25	2,179.25	2,204.5	2,178.59	1,554
February 06, 2026	2,185.5	2,194	2,194	2,196.45	2,185.5	3,426
February 05, 2026	2,158.5	2,167.75	2,167.75	2,179	2,158.5	52
February 04, 2026	2,122	2,160.5	2,160.5	2,160.5	2,122	693
February 03, 2026	2,115.5	2,128.25	2,128.25	2,135.98	2,108	197
February 02, 2026	2,093	2,119	2,119	2,124.5	2,087	8,043
January 30, 2026	2,056.5	2,074.25	2,074.25	2,079.5	2,056.5	1,929
January 29, 2026	2,049.5	2,065.75	2,065.75	2,075.5	2,040	3,984
January 28, 2026	2,053.5	2,056.75	2,056.75	2,060.42	2,047.5	3,675
January 27, 2026	2,069	2,052.25	2,052.25	2,069	2,045.54	133
January 26, 2026	2,070.5	2,057.5	2,057.5	2,075	2,057.5	619
January 23, 2026	2,110	2,079.5	2,079.5	2,112.5	2,079.5	503
January 22, 2026	2,117.5	2,119	2,119	2,125	2,117	533
January 21, 2026	2,847.18	2,847.18	2,847.18	2,847.18	2,847.18	3
January 20, 2026	2,067	2,086.5	2,086.5	2,086.5	2,067	5,695
January 19, 2026	2,105.5	2,084.5	2,084.5	2,105.5	2,084.5	1,373
January 16, 2026	2,119.5	2,108.96	2,108.96	2,119.5	2,104.55	229
January 15, 2026	2,094.59	2,117.25	2,117.25	2,117.25	2,094.59	4,395
January 14, 2026	2,070.5	2,084	2,084	2,085.46	2,070	104
January 13, 2026	2,074	2,074.75	2,074.75	2,080	2,067	187
January 12, 2026	2,082.5	2,072.75	2,072.75	2,082.5	2,071.23	1,242
January 09, 2026	2,100	2,090	2,090	2,100	2,086.54	65
January 08, 2026	2,048.5	2,083.75	2,083.75	2,083.75	2,047.97	187
January 07, 2026	2,062.5	2,057.25	2,057.25	2,070	2,052	47
January 06, 2026	2,040.5	2,055.25	2,055.25	2,058	2,037	3,312
January 05, 2026	2,058.5	2,041	2,041	2,058.5	2,034	6,577
January 02, 2026	2,028.5	2,030.75	2,030.75	2,031	2,016.5	951
December 31, 2025	2,055.42	2,046	2,046	2,055.42	2,045.11	76
December 30, 2025	2,048.15	2,048.5	2,048.5	2,054.43	2,042	687
December 29, 2025	2,056	2,047.75	2,047.75	2,056	2,047.09	572
December 24, 2025	2,030.6	2,036	2,036	2,039.91	2,030.6	135
December 23, 2025	2,031.5	2,043.5	2,043.5	2,052	2,031.5	32
December 22, 2025	2,052.5	2,055	2,055	2,062	2,047.5	6,185
December 19, 2025	2,054.5	2,061.5	2,061.5	2,063	2,054.5	320
December 18, 2025	2,064.14	2,062.25	2,062.25	2,064.14	2,061	149
December 17, 2025	2,061.5	2,058.5	2,058.5	2,061.5	2,058.45	3
December 16, 2025	2,060	2,046.25	2,046.25	2,060	2,046.25	22
December 15, 2025	2,069.45	2,061.75	2,061.75	2,069.45	2,059.5	43
December 12, 2025	2,069	2,067.75	2,067.75	2,082	2,064	43
December 11, 2025	2,051.5	2,054.75	2,054.75	2,055	2,050.64	75
December 10, 2025	2,024.5	2,040	2,040	2,040	2,016	432
December 09, 2025	2,043.45	2,034.75	2,034.75	2,043.45	2,034.75	112
December 08, 2025	2,029	2,036.75	2,036.75	2,040.5	2,029	1,676
December 05, 2025	2,031.51	2,045.75	2,045.75	2,045.75	2,031.5	161
December 04, 2025	2,038.5	2,041.75	2,041.75	2,051.5	2,038.5	235
December 03, 2025	2,056.5	2,041.25	2,041.25	2,056.5	2,033	61
December 02, 2025	2,053.62	2,047.5	2,047.5	2,064	2,047.5	457
December 01, 2025	2,061	2,058.75	2,058.75	2,064.5	2,048.5	78
November 28, 2025	2,065	2,059.75	2,059.75	2,067.5	2,056.78	240
November 27, 2025	2,060	2,054	2,054	2,061.5	2,052.66	2,788
November 26, 2025	2,062.5	2,063.25	2,063.25	2,063.25	2,055	95

WisdomTree US Equity Income UCITS ETF (DHS.L) LSE