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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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