$45.11 Last:
-1.46% Change Percent:
$45.7436 Open:
$45.11 Previous Close:
$45.7436 High:
$44.99 Low:
2,757 Volume:
02/25/2021 04:56:24 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-02-25 | 45.7436 | 45.11 | 45.7436 | 44.99 | 2,757 |
2021-02-24 | 45.35 | 45.78 | 45.83 | 45.35 | 44,481 |
2021-02-23 | 45.08 | 45.3234 | 45.42 | 45.08 | 10,890 |
2021-02-22 | 45.05 | 45.0479 | 45.17 | 45.0479 | 1,132 |
2021-02-19 | 44.9407 | 44.8134 | 44.9407 | 44.8134 | 468 |
2021-02-18 | 44.601 | 44.7058 | 44.7501 | 44.53 | 1,562 |
2021-02-17 | 44.55 | 44.9069 | 44.925 | 44.55 | 2,937 |
2021-02-16 | 44.69 | 44.64 | 44.865 | 44.64 | 4,847 |
2021-02-15 | 44.27 | 44.54 | 44.54 | 44.27 | 1,270 |
2021-02-12 | 44.27 | 44.54 | 44.54 | 44.27 | 1,270 |
2021-02-11 | 44.39 | 44.3227 | 44.49 | 44.21 | 3,206 |
2021-02-10 | 44.274 | 44.2598 | 44.38 | 44.22 | 8,361 |
2021-02-09 | 44.07 | 44.24 | 44.24 | 44.07 | 5,056 |
2021-02-08 | 44 | 44.18 | 44.1999 | 44 | 3,649 |
2021-02-05 | 43.8 | 43.9272 | 43.9761 | 43.8 | 5,153 |
2021-02-04 | 43.21 | 43.6165 | 43.6165 | 43.21 | 14,988 |
2021-02-03 | 43.015 | 43.2501 | 43.2501 | 43.015 | 2,889 |
2021-02-02 | 42.88 | 42.95 | 43.1245 | 42.88 | 6,281 |
2021-02-01 | 42.63 | 42.7 | 42.77 | 42.35 | 3,857 |
2021-01-29 | 42.64 | 42.53 | 42.64 | 42.3377 | 6,254 |
WisdomTree Global High Dividend Fund Company Name:
DEW Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...