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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,043.72	2,052.5	2,052.5	2,053.45	2,036.48	1,080
November 24, 2025	2,049.5	2,046.5	2,046.5	2,049.5	2,041.01	1,279
November 21, 2025	2,005	2,039.25	2,039.25	2,039.25	2,005	1,569
November 20, 2025	2,029	2,026.5	2,026.5	2,033.5	2,026	2,904
November 19, 2025	2,040	2,020.5	2,020.5	2,040	2,020.5	688
November 18, 2025	2,008	2,018.75	2,018.75	2,018.75	2,003	725
November 17, 2025	2,032.5	2,026	2,026	2,032.5	2,026	51
November 14, 2025	2,021.5	2,030.5	2,030.5	2,044	2,021.5	418
November 13, 2025	2,046.5	2,046.75	2,046.75	2,053.45	2,036	97
November 12, 2025	2,047.5	2,047.5	2,047.5	2,047.5	2,028	197
November 11, 2025	2,002.05	2,020.25	2,020.25	2,020.25	2,001.15	2,537
November 10, 2025	1,980.6	1,986.8	1,986.8	1,997.2	1,980.6	144
November 07, 2025	1,995.8	1,984.6	1,984.6	1,995.8	1,984.6	1,701
November 06, 2025	1,999.2	1,989.6	1,989.6	1,999.2	1,989.6	2,091
November 05, 2025	1,995	1,992.4	1,992.4	1,998	1,991.17	462
November 04, 2025	1,968.8	1,986.4	1,986.4	1,992.34	1,967.4	439
November 03, 2025	2,005	1,971.8	1,971.8	2,005	1,971.15	1,404
October 31, 2025	1,997.4	1,985.2	1,985.2	1,997.4	1,981.8	1,779
October 30, 2025	1,996.2	2,000.85	2,000.85	2,000.85	1,975.2	128
October 29, 2025	2,000	1,991.9	1,991.9	2,001.5	1,989.2	1,165
October 28, 2025	2,001	1,997.6	1,997.6	2,015.5	1,994.4	2,629
October 27, 2025	2,001.72	1,997	1,997	2,003	1,991	1,165
October 24, 2025	1,981.2	2,000.2	2,000.2	2,000.2	1,980.2	658
October 23, 2025	1,986.8	1,978.5	1,978.5	1,986.8	1,977.26	215
October 22, 2025	1,984.2	1,991.6	1,991.6	1,997.2	1,979.06	3,962
October 21, 2025	1,975.85	1,981.9	1,981.9	1,990.2	1,975.85	734
October 20, 2025	1,960	1,967.1	1,967.1	1,974	1,956.69	2,165
October 17, 2025	1,928.68	1,952.8	1,952.8	1,954.6	1,919	2,753
October 16, 2025	1,949.4	1,956.2	1,956.2	1,967.2	1,949.4	83
October 15, 2025	1,971.8	1,969.6	1,969.6	1,986	1,969.6	1,705
October 14, 2025	1,960.2	1,961.6	1,961.6	1,964.34	1,957.4	31
October 13, 2025	1,959.4	1,954.9	1,954.9	1,959.4	1,947.66	531
October 10, 2025	1,980	1,958.4	1,958.4	1,990.96	1,958.4	16,039
October 09, 2025	1,957.68	1,978	1,978	1,978.88	1,957.68	137
October 08, 2025	1,982.6	1,971	1,971	1,982.6	1,965	2,536
October 07, 2025	1,962.15	1,968.7	1,968.7	1,971.07	1,962.15	2,894
October 06, 2025	1,974.8	1,966	1,966	1,993.8	1,961.06	1,072
October 03, 2025	1,973	1,977	1,977	1,982.94	1,966.26	139
October 02, 2025	1,962.8	1,963.2	1,963.2	1,971.2	1,962.8	1,408
October 01, 2025	1,972.2	1,981	1,967.17	1,981	1,967.6	449
September 30, 2025	1,962.6	1,962.2	1,948.5	1,977.14	1,959.66	1,504
September 29, 2025	1,976.2	1,966	1,952.28	1,987.2	1,962.86	281
September 26, 2025	1,985	1,973.1	1,973.1	1,985	1,970.2	1,171
September 25, 2025	1,971.8	1,973	1,973	1,976.31	1,961	516
September 24, 2025	1,970.4	1,965.9	1,965.9	1,976.14	1,963.2	312
September 23, 2025	1,955	1,966.7	1,966.7	1,972.6	1,946.4	1,074
September 22, 2025	1,959.2	1,959.5	1,959.5	1,970.4	1,959.2	65
September 19, 2025	1,973.2	1,964.1	1,964.1	1,976.94	1,964.1	1,266
September 18, 2025	1,956.8	1,956	1,956	1,956.8	1,951.8	5,172
September 17, 2025	1,945	1,946.7	1,946.7	1,947.34	1,933.2	11,023
September 16, 2025	1,937.4	1,926.7	1,926.7	1,941	1,926.7	165
September 15, 2025	1,954	1,943.7	1,943.7	1,960.8	1,943.7	175
September 12, 2025	1,975.2	1,963.4	1,963.4	1,975.2	1,963.4	916

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