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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	27.55	27.56	27.56	27.55	27.55	0
December 22, 2025	27.54	27.65	27.65	27.65	27.34	397
December 19, 2025	27.55	27.57	27.57	27.57	27.55	2,000
December 18, 2025	27.65	27.62	27.62	27.65	27.61	541
December 17, 2025	27.47	27.56	27.56	27.56	27.47	3,110
December 16, 2025	27.51	27.48	27.48	27.51	27.48	2
December 15, 2025	27.63	27.6	27.6	27.69	27.6	87
December 12, 2025	27.62	27.62	27.62	27.62	27.62	0
December 11, 2025	27.4	27.57	27.57	27.57	27.4	218
December 10, 2025	26.97	27.2	27.2	27.2	26.97	2,035
December 09, 2025	27.05	27.09	27.09	27.09	27.05	364
December 08, 2025	27.36	27.12	27.12	27.36	27.1	2
December 05, 2025	27.25	27.26	27.26	27.26	27.25	88
December 04, 2025	27.35	27.28	27.28	27.35	27.28	367
December 03, 2025	27.1	27.24	27.24	27.24	27.1	737
December 02, 2025	27.03	27.03	27.03	27.03	27.03	0
December 01, 2025	27.29	27.24	27.24	27.54	27.12	29
November 28, 2025	27.19	27.27	27.27	27.31	27.19	3
November 27, 2025	27.17	27.23	27.23	27.26	27.17	0
November 26, 2025	27.16	27.3	27.3	27.3	27.16	2
November 25, 2025	26.94	27.07	27.07	27.07	26.88	3
November 24, 2025	26.77	26.81	26.81	26.81	26.77	64
November 21, 2025	26.4	26.69	26.69	26.69	26.38	396
November 20, 2025	26.6	26.57	26.58	26.6	26.57	3,897
November 19, 2025	26.59	26.4	26.4	26.59	26.4	2,977
November 18, 2025	26.44	26.51	26.51	26.51	26.36	501
November 17, 2025	26.78	26.68	26.68	26.78	26.67	3
November 14, 2025	26.81	26.71	26.71	26.81	26.7	23
November 13, 2025	27.02	27.02	27.02	27.02	27.02	0
November 12, 2025	26.48	26.89	26.89	26.89	26.48	313
November 11, 2025	26.4	26.6	26.6	26.6	26.33	2,211
November 10, 2025	26.2	26.16	26.16	26.3	26.16	145
November 07, 2025	26.14	26.14	26.14	26.14	26.14	0
November 06, 2025	26.11	26.08	26.08	26.11	26.08	0
November 05, 2025	26.01	25.99	25.99	26.01	25.99	76
November 04, 2025	25.74	25.95	25.95	25.95	25.74	100
November 03, 2025	26.1	25.93	25.93	26.22	26.1	14
October 31, 2025	26	26.07	26.07	26.07	26	546
October 30, 2025	26.25	26.31	26.31	26.31	26.25	2,380
October 29, 2025	26.38	26.38	26.38	26.38	26.38	0
October 28, 2025	26.56	26.56	26.56	26.56	26.56	0
October 27, 2025	26.63	26.62	26.62	26.63	26.57	631
October 24, 2025	26.47	26.63	26.63	26.63	26.44	404
October 23, 2025	26.38	26.38	26.38	26.38	26.38	0
October 22, 2025	26.27	26.6	26.6	26.6	26.27	3,320
October 21, 2025	26.46	26.56	26.56	26.56	26.46	540
October 20, 2025	26.38	26.41	26.41	26.46	26.28	532
October 17, 2025	25.97	26.17	26.17	26.2	25.82	2,790
October 16, 2025	26.3	26.3	26.3	26.3	26.3	0
October 15, 2025	26.39	26.41	26.41	26.42	26.39	1,346
October 14, 2025	25.96	26.07	26.07	26.07	25.92	284
October 13, 2025	26.13	26.06	26.06	26.13	25.95	455
October 10, 2025	26.26	26.17	26.17	26.26	26.17	750
October 09, 2025	26.4	26.31	26.31	26.4	26.31	13,936
October 08, 2025	26.45	26.43	26.43	26.45	26.43	2
October 07, 2025	26.38	26.48	26.48	26.48	26.38	159
October 06, 2025	26.62	26.52	26.52	26.62	26.52	4
October 03, 2025	26.44	26.57	26.57	26.57	26.44	2
October 02, 2025	26.39	26.36	26.36	26.53	26.36	64
October 01, 2025	26.66	26.73	26.54	26.73	26.66	190

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