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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	1,962.4	1,964.5	1,964.5	1,968.94	1,949.4	31
September 10, 2025	1,941.8	1,941.3	1,941.3	1,952.6	1,936.8	895
September 09, 2025	1,951.2	1,958.3	1,958.3	1,958.3	1,946.8	116
September 08, 2025	1,964.2	1,947.7	1,947.7	1,964.2	1,941.54	30
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

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