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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,979.8	1,960.6	1,960.6	1,979.8	1,960.6	1,358
September 04, 2025	1,976.8	1,974.2	1,974.2	1,978.7	1,967.7	1,127
September 03, 2025	1,977.4	1,960.9	1,960.9	1,977.4	1,960.86	503
September 02, 2025	1,977.2	1,970.4	1,970.4	1,983.4	1,970.4	2,225
September 01, 2025	1,976.2	1,964.4	1,964.4	1,976.2	1,957.4	532
August 29, 2025	1,963.4	1,962.4	1,962.4	1,970.94	1,962.23	686
August 28, 2025	1,976.6	1,954.8	1,954.8	1,981.2	1,948.6	405
August 27, 2025	1,968.2	1,969.3	1,969.3	1,971.25	1,962.8	5,905
August 26, 2025	1,964.4	1,952.2	1,952.2	1,965.6	1,952.2	1,239
August 22, 2025	1,946.4	1,965.5	1,965.5	1,975.8	1,946.4	2,659
August 21, 2025	1,954	1,956.6	1,956.6	1,956.6	1,941.15	6,459
August 20, 2025	1,944.6	1,951	1,951	1,957.95	1,937	404
August 19, 2025	1,931.4	1,939.5	1,939.5	1,940	1,921.4	3,402
August 18, 2025	1,937.2	1,933	1,933	1,937.2	1,913.6	7,344
August 15, 2025	1,937.8	1,920.5	1,920.5	1,937.8	1,920.5	2,165
August 14, 2025	1,939.8	1,924.5	1,924.5	1,939.8	1,919.2	5,122
August 13, 2025	1,912.6	1,917.9	1,917.9	1,917.9	1,902.6	181
August 12, 2025	1,914.2	1,903.3	1,903.3	1,914.2	1,896.2	14,735
August 11, 2025	1,913.4	1,901.6	1,901.6	1,914.4	1,900.2	164
August 08, 2025	1,904.6	1,901	1,901	1,911.15	1,894.4	454
August 07, 2025	1,900	1,885.8	1,885.8	1,906	1,885.8	5,570
August 06, 2025	1,932.8	1,909.8	1,909.8	1,932.8	1,904.93	11,173
August 05, 2025	1,924.4	1,908.6	1,908.6	1,924.4	1,907.45	2,374
August 04, 2025	1,910.2	1,909.3	1,909.3	1,910.2	1,895.65	3,147
August 01, 2025	1,920.8	1,893	1,893	1,920.8	1,877.15	14,783
July 31, 2025	1,930.2	1,920.7	1,920.7	1,933.77	1,903	11,582
July 30, 2025	1,934.8	1,936.6	1,936.6	1,954	1,916.4	3,786
July 29, 2025	1,944.6	1,933.2	1,933.2	1,944.6	1,927.8	1,391
July 28, 2025	1,947.2	1,925.9	1,925.9	1,947.2	1,921.8	1,065
July 25, 2025	1,938	1,920.3	1,920.3	1,938	1,917.2	321
July 24, 2025	1,926.8	1,919.8	1,919.8	1,926.8	1,913.2	3,096
July 23, 2025	1,926.6	1,912.3	1,912.3	1,926.6	1,909	2,296
July 22, 2025	1,896.2	1,903.2	1,903.2	1,905.55	1,884.51	784
July 21, 2025	1,906.2	1,894.2	1,894.2	1,906.2	1,889.85	919
July 18, 2025	1,921.8	1,902	1,902	1,921.8	1,902	1,035
July 17, 2025	1,888.2	1,903.2	1,903.2	1,912.4	1,888.2	158
July 16, 2025	1,882.4	1,878.8	1,878.8	1,899.34	1,878.8	492
July 15, 2025	1,914.6	1,895.6	1,895.6	1,916	1,891.4	3,199
July 14, 2025	1,907	1,899.1	1,899.1	1,909.2	1,877	3,558
July 11, 2025	1,917.6	1,891.9	1,891.9	1,917.6	1,888.8	1,974
July 10, 2025	1,895.8	1,906.6	1,906.6	1,910.6	1,873.8	293
July 09, 2025	1,867.8	1,881.5	1,881.5	1,890	1,867.8	60
July 08, 2025	1,879.8	1,890	1,890	1,894.2	1,870.65	3,165
July 07, 2025	1,892.8	1,874	1,874	1,892.8	1,867.2	28
July 04, 2025	1,883.4	1,873.4	1,873.4	1,883.4	1,864.8	1,154
July 03, 2025	1,878.4	1,880	1,880	1,894.8	1,875.8	93
July 02, 2025	1,886.2	1,895.4	1,881.13	1,895.4	1,873.4	9,516
July 01, 2025	1,846	1,873.2	1,859.09	1,873.2	1,817	391
June 30, 2025	1,835.6	1,835.3	1,821.48	1,839	1,829.8	2,216
June 27, 2025	1,834.8	1,832.2	1,818.4	1,843	1,816.6	2,432
June 26, 2025	1,823.6	1,823.6	1,809.87	1,825	1,810.2	9,601
June 25, 2025	1,840	1,823.7	1,809.97	1,841	1,822.85	68
June 24, 2025	1,849.6	1,835.8	1,821.97	1,849.9	1,832.05	3,453
June 23, 2025	1,853.6	1,836.6	1,822.77	1,856.8	1,836.6	475
June 20, 2025	1,835.2	1,843.6	1,829.72	1,845.4	1,829.6	233
June 19, 2025	1,848.6	1,834	1,834	1,848.6	1,830.25	2,065
June 18, 2025	1,838	1,841.6	1,841.6	1,841.6	1,832.2	106
June 17, 2025	1,834.2	1,840.6	1,840.6	1,841.56	1,825.8	5,953
June 16, 2025	1,838.4	1,834.9	1,834.9	1,844	1,832.44	5,412
June 13, 2025	1,855.6	1,840.4	1,840.4	1,856.8	1,840.4	1,241

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