STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Tesla shares fall after report of Department of Justice probe in the U.S.

WisdomTree Global High Dividend Fund (DEW)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

50.59

+0.01

(+0.02%)

As of 11:47AM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	50.50	50.59	50.54	50.59	50.59	955
May 07, 2024	50.56	50.70	50.53	50.58	50.58	3,900
May 06, 2024	50.42	50.43	50.30	50.43	50.43	3,300
May 03, 2024	50.18	50.18	50.09	50.16	50.16	1,400
May 02, 2024	49.75	49.88	49.57	49.78	49.78	4,000
May 01, 2024	49.32	49.75	49.31	49.36	49.36	3,900
Apr 30, 2024	49.74	49.74	49.34	49.34	49.34	2,900
Apr 29, 2024	49.78	49.94	49.78	49.94	49.94	3,600
Apr 26, 2024	49.71	49.75	49.60	49.60	49.60	3,400
Apr 25, 2024	49.64	49.66	49.32	49.66	49.66	4,100
Apr 24, 2024	49.75	49.96	49.74	49.96	49.96	11,400
Apr 23, 2024	49.68	49.95	49.68	49.91	49.91	5,500
Apr 22, 2024	49.23	49.60	49.10	49.53	49.53	1,700
Apr 19, 2024	48.64	49.04	48.64	49.04	49.04	1,500
Apr 18, 2024	48.69	48.69	48.55	48.55	48.55	900
Apr 17, 2024	48.47	48.48	48.29	48.43	48.43	1,900
Apr 16, 2024	48.55	48.55	48.14	48.21	48.21	25,800
Apr 15, 2024	49.30	49.30	48.60	48.70	48.70	6,500
Apr 12, 2024	49.30	49.30	48.86	48.91	48.91	1,700
Apr 11, 2024	49.84	49.84	49.48	49.63	49.63	4,200
Apr 10, 2024	50.11	50.11	49.58	49.76	49.76	13,000
Apr 09, 2024	50.56	50.57	50.32	50.56	50.56	56,500
Apr 08, 2024	50.32	50.48	50.32	50.40	50.40	6,600
Apr 05, 2024	49.95	50.17	49.92	50.17	50.17	2,400
Apr 04, 2024	50.89	50.89	50.03	50.03	50.03	2,600
Apr 03, 2024	50.46	50.52	50.43	50.43	50.43	1,400
Apr 02, 2024	50.53	50.53	50.37	50.44	50.44	2,300
Apr 01, 2024	50.78	50.78	50.52	50.53	50.53	1,800
Mar 28, 2024	50.71	50.87	50.71	50.86	50.86	2,000
Mar 27, 2024	50.26	50.61	50.26	50.61	50.61	3,800
Mar 26, 2024	50.23	50.23	49.94	49.94	49.94	51,500
Mar 25, 2024	50.02	50.15	50.02	50.06	50.06	1,700
Mar 22, 2024	50.28	50.28	49.98	50.01	50.01	6,600
Mar 22, 2024	0.325 Dividend
Mar 21, 2024	50.60	50.75	50.60	50.62	50.29	5,900
Mar 20, 2024	50.41	50.44	50.41	50.44	50.12	600
Mar 19, 2024	50.10	50.10	49.99	50.08	49.76	3,600
Mar 18, 2024	49.84	49.91	49.84	49.86	49.54	1,900
Mar 15, 2024	49.71	49.98	49.71	49.83	49.51	7,200
Mar 14, 2024	50.18	50.18	49.80	49.84	49.52	4,500
Mar 13, 2024	50.26	50.39	50.20	50.25	49.93	2,800
Mar 12, 2024	50.06	50.20	50.03	50.18	49.86	4,400
Mar 11, 2024	49.79	50.01	49.72	49.97	49.65	5,700
Mar 08, 2024	49.87	49.96	49.83	49.86	49.54	3,300
Mar 07, 2024	49.75	49.86	49.74	49.80	49.48	6,400
Mar 06, 2024	49.54	49.70	49.47	49.55	49.23	6,900
Mar 05, 2024	48.99	49.33	48.99	49.14	48.82	4,200
Mar 04, 2024	48.90	49.12	48.90	49.04	48.73	4,400
Mar 01, 2024	48.86	48.98	48.70	48.98	48.67	1,900
Feb 29, 2024	48.97	48.97	48.71	48.84	48.53	3,500
Feb 28, 2024	48.61	48.75	48.61	48.67	48.36	2,700
Feb 27, 2024	48.76	48.83	48.73	48.82	48.51	2,000
Feb 26, 2024	49.00	49.00	48.69	48.70	48.39	3,200
Feb 23, 2024	48.93	49.13	48.93	49.06	48.75	11,900
Feb 22, 2024	48.96	48.96	48.73	48.92	48.61	5,500
Feb 21, 2024	48.60	48.70	48.52	48.70	48.39	1,200
Feb 20, 2024	48.52	48.64	48.44	48.48	48.17	5,000
Feb 16, 2024	48.39	48.58	48.37	48.40	48.09	6,100
Feb 15, 2024	47.92	48.37	47.92	48.37	48.06	5,500
Feb 14, 2024	47.72	47.72	47.55	47.69	47.38	3,400
Feb 13, 2024	47.94	47.94	47.18	47.38	47.08	2,200
Feb 12, 2024	47.86	48.25	47.86	48.16	47.85	5,000
Feb 09, 2024	47.84	47.86	47.78	47.86	47.55	2,900
Feb 08, 2024	47.92	47.92	47.79	47.90	47.59	3,100
Feb 07, 2024	48.16	48.16	47.93	47.96	47.65	9,100
Feb 06, 2024	47.84	48.12	47.84	48.09	47.78	2,600
Feb 05, 2024	47.86	47.86	47.59	47.73	47.42	6,900
Feb 02, 2024	48.19	48.30	47.96	48.17	47.86	6,600
Feb 01, 2024	48.11	48.40	47.88	48.40	48.09	6,500
Jan 31, 2024	48.51	48.58	48.02	48.03	47.72	12,000
Jan 30, 2024	48.27	48.49	48.26	48.43	48.12	24,900
Jan 29, 2024	48.33	48.44	48.16	48.40	48.09	26,100
Jan 26, 2024	48.44	48.45	48.23	48.29	47.98	4,100
Jan 25, 2024	48.13	48.25	48.00	48.21	47.90	11,500
Jan 24, 2024	48.34	48.34	47.75	47.82	47.51	133,000
Jan 23, 2024	47.84	47.91	47.72	47.91	47.60	6,300
Jan 22, 2024	47.82	47.82	47.70	47.80	47.49	8,500
Jan 19, 2024	47.59	47.81	47.48	47.81	47.50	9,100
Jan 18, 2024	47.60	47.60	47.27	47.50	47.20	10,100
Jan 17, 2024	47.58	47.62	47.30	47.51	47.20	9,200
Jan 16, 2024	48.31	48.31	47.91	47.94	47.63	5,600
Jan 12, 2024	48.85	48.85	48.55	48.63	48.32	3,100
Jan 11, 2024	48.56	48.56	48.28	48.48	48.17	4,900
Jan 10, 2024	48.82	48.82	48.65	48.72	48.41	1,900
Jan 09, 2024	48.96	48.96	48.81	48.81	48.50	3,600
Jan 08, 2024	48.97	49.23	48.81	49.23	48.91	14,500
Jan 05, 2024	48.85	49.06	48.81	49.00	48.69	5,700
Jan 04, 2024	48.94	49.07	48.83	48.83	48.52	4,100
Jan 03, 2024	48.84	48.90	48.70	48.77	48.46	7,400
Jan 02, 2024	48.65	49.21	48.65	49.06	48.75	6,500
Dec 29, 2023	49.03	49.03	48.81	48.81	48.50	2,000
Dec 28, 2023	48.97	48.97	48.90	48.91	48.60	3,100
Dec 27, 2023	48.88	49.00	48.77	48.86	48.55	4,400
Dec 26, 2023	48.69	48.83	48.63	48.77	48.46	3,600
Dec 22, 2023	48.49	48.66	48.40	48.48	48.17	9,000
Dec 22, 2023	0.53 Dividend
Dec 21, 2023	48.68	48.80	48.52	48.79	47.95	9,400
Dec 20, 2023	48.92	48.96	48.29	48.29	47.46	4,100
Dec 19, 2023	48.75	49.01	48.75	48.98	48.14	3,300
Dec 18, 2023	48.80	48.80	48.58	48.58	47.74	5,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,162.30-128.32(-0.58%)

S&P 5005,183.70-4.00(-0.08%)

DOW38,968.25+83.99(+0.22%)

CAD/USD0.7289+0.0002(+0.03%)

CRUDE OIL79.06+0.68(+0.87%)

Bitcoin CAD85,705.33-1,821.43(-2.08%)

STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

WisdomTree Global High Dividend Fund (DEW)

S&P/TSX
22,162.30
-128.32(-0.58%)

S&P 500
5,183.70
-4.00(-0.08%)

DOW
38,968.25
+83.99(+0.22%)

CAD/USD
0.7289
+0.0002(+0.03%)

CRUDE OIL
79.06
+0.68(+0.87%)

Bitcoin CAD
85,705.33
-1,821.43(-2.08%)