Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree U.S. Smallcap Dividend Fund (NY: DES )

31.70 +0.26 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2003 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Jan 28, 2003 1.243 1.243 1.235 1.235 4,664 -0.06(-4.79%)
Jan 24, 2003 1.286 1.297 1.286 1.297 2,798 -0.01(-0.82%)
Jan 23, 2003 1.329 1.329 1.308 1.308 3,265 -0.03(-2.40%)
Jan 22, 2003 1.340 1.340 1.340 1.340 2,332 -0.02(-1.58%)
Jan 21, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Jan 17, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Jan 16, 2003 1.361 1.361 1.361 1.361 1,865 -0.01(-0.78%)
Jan 15, 2003 1.393 1.393 1.372 1.372 3,265 -0.02(-1.54%)
Jan 14, 2003 1.393 1.393 1.393 1.393 466 +0.01(+0.93%)
Jan 13, 2003 1.381 1.381 1.381 1.381 3,731 -0.02(-1.53%)
Jan 10, 2003 1.430 1.430 1.400 1.402 3,265 -0.04(-2.97%)
Jan 09, 2003 1.445 1.445 1.445 1.445 0 +0.00(+0.00%)
Jan 08, 2003 1.458 1.458 1.445 1.445 3,265 -0.03(-2.32%)
Jan 07, 2003 1.479 1.479 1.479 1.479 0 +0.00(+0.00%)
Jan 06, 2003 1.479 1.479 1.479 1.479 4,664 +0.04(+2.53%)
Jan 02, 2003 1.443 1.443 1.443 1.443 4,664 -0.00(-0.30%)
Dec 31, 2002 1.426 1.447 1.415 1.447 9,329 +0.00(+0.00%)
Dec 27, 2002 1.443 1.447 1.432 1.447 4,198 -0.01(-0.74%)
Dec 26, 2002 1.479 1.479 1.458 1.458 4,664 -0.04(-2.86%)
Dec 24, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Dec 23, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Dec 20, 2002 1.496 1.501 1.496 1.501 7,463 -0.02(-1.13%)
Dec 19, 2002 1.546 1.548 1.518 1.518 6,530 -0.05(-3.01%)
Dec 18, 2002 1.543 1.565 1.543 1.565 1,865 +0.05(+2.96%)
Dec 17, 2002 1.494 1.520 1.494 1.520 6,064 +0.02(+1.29%)
Dec 16, 2002 1.468 1.501 1.468 1.501 6,997 +0.04(+2.64%)
Dec 13, 2002 1.453 1.475 1.426 1.462 39,650 +0.01(+0.59%)
Dec 12, 2002 1.453 1.453 1.453 1.453 466 +0.00(+0.15%)
Dec 11, 2002 1.479 1.479 1.438 1.451 22,390 -0.05(-3.29%)
Dec 10, 2002 1.501 1.501 1.501 1.501 0 +0.00(+0.00%)
Dec 09, 2002 1.501 1.522 1.501 1.501 6,997 -0.02(-1.41%)
Dec 06, 2002 1.522 1.522 1.522 1.522 0 +0.00(+0.00%)
Dec 05, 2002 1.520 1.522 1.520 1.522 7,463 +0.00(+0.00%)
Dec 04, 2002 1.522 1.522 1.522 1.522 0 +0.00(+0.00%)
Dec 03, 2002 1.462 1.522 1.451 1.522 104,957 +0.06(+3.95%)
Dec 02, 2002 1.473 1.473 1.458 1.464 3,265 +0.01(+0.44%)
Nov 27, 2002 1.492 1.492 1.458 1.458 161,401 -0.03(-1.88%)
Nov 26, 2002 1.486 1.486 1.486 1.486 0 +0.00(+0.00%)
Nov 25, 2002 1.486 1.486 1.486 1.486 466 +0.01(+0.73%)
Nov 22, 2002 1.460 1.475 1.460 1.475 1,865 -0.01(-0.43%)
Nov 21, 2002 1.543 1.543 1.481 1.481 14,460 -0.08(-5.34%)
Nov 20, 2002 1.608 1.608 1.565 1.565 12,594 -0.06(-3.95%)
Nov 19, 2002 1.694 1.694 1.629 1.629 12,594 -0.07(-4.28%)
Nov 18, 2002 1.702 1.702 1.702 1.702 0 +0.00(+0.00%)
Nov 15, 2002 1.702 1.702 1.702 1.702 466 -0.01(-0.75%)
Nov 14, 2002 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Nov 13, 2002 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Nov 12, 2002 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Nov 11, 2002 1.726 1.726 1.713 1.715 158,602 +0.00(+0.00%)
Nov 08, 2002 1.713 1.715 1.713 1.715 4,664 +0.01(+0.63%)
Nov 07, 2002 1.704 1.704 1.704 1.704 2,332 -0.01(-0.75%)
Nov 06, 2002 1.717 1.717 1.717 1.717 2,332 +0.01(+0.75%)
Nov 05, 2002 1.704 1.704 1.704 1.704 0 +0.00(+0.00%)
Nov 04, 2002 1.704 1.704 1.704 1.704 466 -0.01(-0.62%)
Nov 01, 2002 1.715 1.715 1.715 1.715 5,597 +0.00(+0.00%)
Oct 31, 2002 1.715 1.717 1.715 1.715 21,924 +0.02(+1.27%)
Oct 30, 2002 1.694 1.694 1.694 1.694 2,332 +0.02(+1.28%)
Oct 29, 2002 1.672 1.672 1.672 1.672 2,332 -0.02(-1.27%)
Oct 28, 2002 1.694 1.694 1.694 1.694 1,399 +0.02(+1.28%)
Oct 25, 2002 1.621 1.672 1.621 1.672 350,792 +0.01(+0.65%)
Oct 24, 2002 1.709 1.709 1.661 1.661 5,597 -0.03(-1.90%)
Oct 23, 2002 1.694 1.694 1.694 1.694 0 +0.00(+0.00%)
Oct 22, 2002 1.694 1.694 1.694 1.694 0 +0.00(+0.00%)
Oct 21, 2002 1.676 1.694 1.676 1.694 2,332 +0.00(+0.00%)
Oct 18, 2002 1.694 1.694 1.694 1.694 233,239 -0.01(-0.38%)
Oct 17, 2002 1.698 1.700 1.698 1.700 1,865 +0.02(+1.41%)
Oct 16, 2002 1.676 1.676 1.676 1.676 0 +0.00(+0.00%)
Oct 15, 2002 1.676 1.676 1.676 1.676 0 +0.00(+0.00%)
Oct 14, 2002 1.661 1.676 1.661 1.676 20,058 +0.02(+0.90%)
Oct 11, 2002 1.661 1.661 1.661 1.661 1,865 -0.02(-1.27%)
Oct 10, 2002 1.683 1.683 1.683 1.683 2,798 -0.02(-1.26%)
Oct 09, 2002 1.715 1.715 1.704 1.704 1,865 -0.03(-1.85%)
Oct 08, 2002 1.715 1.747 1.715 1.736 11,195 +0.02(+1.25%)
Oct 07, 2002 1.715 1.715 1.715 1.715 0 +0.00(+0.00%)
Oct 04, 2002 1.715 1.715 1.715 1.715 932 -0.02(-1.23%)
Oct 03, 2002 1.779 1.779 1.736 1.736 6,064 -0.06(-3.57%)
Oct 02, 2002 1.801 1.801 1.801 1.801 0 +0.00(+0.00%)
Oct 01, 2002 1.775 1.801 1.775 1.801 3,731 +0.05(+2.69%)
Sep 30, 2002 1.754 1.754 1.754 1.754 0 +0.00(+0.00%)
Sep 27, 2002 1.775 1.775 1.754 1.754 1,399 -0.02(-1.21%)
Sep 26, 2002 1.760 1.775 1.756 1.775 9,329 +0.02(+0.98%)
Sep 25, 2002 1.736 1.760 1.736 1.758 39,650 +0.02(+1.23%)
Sep 24, 2002 1.751 1.751 1.736 1.736 15,393 -0.01(-0.61%)
Sep 23, 2002 1.801 1.801 1.747 1.747 12,128 -0.05(-2.98%)
Sep 20, 2002 1.801 1.801 1.801 1.801 0 +0.00(+0.00%)
Sep 19, 2002 1.809 1.814 1.801 1.801 11,195 -0.02(-1.18%)
Sep 18, 2002 1.809 1.822 1.809 1.822 5,597 +0.02(+1.19%)
Sep 17, 2002 1.779 1.801 1.777 1.801 7,930 +0.02(+1.20%)
Sep 16, 2002 1.779 1.779 1.779 1.779 932 -0.01(-0.60%)
Sep 13, 2002 1.790 1.790 1.790 1.790 3,731 -0.02(-1.18%)
Sep 12, 2002 1.811 1.811 1.811 1.811 0 +0.00(+0.00%)
Sep 11, 2002 1.811 1.811 1.811 1.811 46,647 +0.01(+0.60%)
Sep 10, 2002 1.779 1.801 1.777 1.801 6,064 +0.01(+0.60%)
Sep 09, 2002 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Sep 06, 2002 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Sep 05, 2002 1.790 1.790 1.790 1.790 466 -0.01(-0.83%)
Sep 04, 2002 1.779 1.805 1.779 1.805 9,329 +0.03(+1.45%)
Sep 03, 2002 1.841 1.841 1.779 1.779 11,661 -0.04(-2.35%)
Aug 30, 2002 1.794 1.822 1.794 1.822 3,731 +0.03(+1.80%)
Aug 29, 2002 1.844 1.844 1.769 1.790 20,991 -0.08(-4.02%)
Aug 28, 2002 1.865 1.865 1.854 1.865 2,332 -0.02(-1.14%)
Aug 27, 2002 1.886 1.886 1.886 1.886 0 +0.00(+0.00%)
Aug 26, 2002 1.886 1.886 1.886 1.886 0 +0.00(+0.00%)
Aug 23, 2002 1.886 1.886 1.886 1.886 12,128 -0.02(-1.12%)
Aug 22, 2002 1.886 1.908 1.865 1.908 7,930 +0.00(+0.00%)
Aug 21, 2002 1.865 1.908 1.865 1.908 312,074 +0.04(+2.30%)
Aug 20, 2002 1.886 1.886 1.829 1.865 116,619 -0.01(-0.46%)
Aug 16, 2002 1.884 1.884 1.865 1.874 39,650 -0.01(-0.57%)
Aug 15, 2002 1.931 1.931 1.876 1.884 40,583 -0.05(-2.33%)
Aug 14, 2002 1.929 1.929 1.929 1.929 0 +0.00(+0.00%)
Aug 13, 2002 1.962 1.962 1.929 1.929 3,265 -0.01(-0.55%)
Aug 12, 2002 1.951 1.951 1.940 1.940 1,865 +0.05(+2.84%)
Aug 07, 2002 1.919 1.919 1.822 1.886 86,298 -0.04(-2.22%)
Aug 06, 2002 1.940 1.940 1.908 1.929 27,055 -0.03(-1.64%)
Aug 05, 2002 1.962 1.962 1.962 1.962 1,399 -0.01(-0.54%)
Aug 02, 2002 1.972 1.972 1.972 1.972 3,731 -0.02(-1.08%)
Aug 01, 2002 1.886 1.994 1.886 1.994 50,846 +0.13(+6.90%)
Jul 31, 2002 1.865 1.886 1.865 1.865 25,189 -0.02(-1.14%)
Jul 30, 2002 1.865 1.899 1.865 1.886 444,088 +0.02(+1.15%)
Jul 29, 2002 1.908 1.908 1.865 1.865 8,396 -0.02(-1.14%)
Jul 26, 2002 1.919 1.919 1.886 1.886 10,262 -0.05(-2.76%)
Jul 25, 2002 1.953 1.953 1.940 1.940 1,865 -0.02(-1.09%)
Jul 24, 2002 1.901 1.962 1.901 1.962 13,061 +0.04(+2.01%)
Jul 23, 2002 1.923 1.923 1.923 1.923 4,664 +0.02(+0.79%)
Jul 22, 2002 1.962 1.962 1.908 1.908 15,393 -0.11(-5.32%)
Jul 19, 2002 2.058 2.058 2.015 2.015 9,329 -0.08(-3.59%)
Jul 17, 2002 2.037 2.090 2.026 2.090 172,130 +0.11(+5.41%)
Jul 12, 2002 2.120 2.120 1.972 1.983 104,957 -0.15(-7.04%)
Jul 11, 2002 2.144 2.144 2.122 2.133 76,502 -0.02(-0.90%)
Jul 10, 2002 2.144 2.167 2.144 2.152 91,896 +0.01(+0.40%)
Jul 09, 2002 2.144 2.144 2.144 2.144 37,784 -0.01(-0.40%)
Jul 08, 2002 2.133 2.152 2.133 2.152 159,069 +0.02(+0.90%)
Jul 05, 2002 2.122 2.133 2.122 2.133 8,396 +0.01(+0.51%)
Jul 04, 2002 2.116 2.122 2.114 2.122 26,122 +0.00(+0.00%)
Jul 03, 2002 2.116 2.122 2.114 2.122 26,122 +0.00(+0.10%)
Jul 02, 2002 2.120 2.124 2.120 2.120 5,597 +0.01(+0.41%)
Jul 01, 2002 2.101 2.112 2.101 2.112 14,927 +0.03(+1.55%)
Jun 28, 2002 2.079 2.079 2.079 2.079 0 +0.00(+0.00%)
Jun 27, 2002 1.977 2.079 1.977 2.079 22,390 +0.08(+4.08%)
Jun 26, 2002 1.998 1.998 1.998 1.998 0 +0.00(+0.00%)
Jun 25, 2002 2.037 2.037 1.998 1.998 9,329 -0.07(-3.42%)
Jun 21, 2002 2.090 2.090 2.069 2.069 92,362 -0.20(-8.96%)
Jun 20, 2002 2.272 2.272 2.272 2.272 466 +0.00(+0.00%)
Jun 19, 2002 2.272 2.272 2.272 2.272 466 +0.00(+0.00%)
Jun 18, 2002 2.272 2.272 2.272 2.272 0 +0.00(+0.00%)
Jun 17, 2002 2.272 2.272 2.272 2.272 0 +0.00(+0.00%)
Jun 14, 2002 2.294 2.294 2.272 2.272 6,064 -0.13(-5.36%)
Jun 12, 2002 2.401 2.401 2.401 2.401 0 +0.00(+0.00%)
Jun 11, 2002 2.450 2.450 2.401 2.401 9,796 -0.06(-2.52%)
Jun 10, 2002 2.463 2.463 2.463 2.463 932 +0.00(+0.00%)
Jun 07, 2002 2.478 2.478 2.463 2.463 513,127 -0.02(-0.95%)
Jun 06, 2002 2.635 2.635 2.487 2.487 52,245 -0.15(-5.69%)
Jun 05, 2002 2.628 2.650 2.615 2.637 36,385 -0.02(-0.81%)
May 31, 2002 2.671 2.671 2.650 2.658 13,994 -0.02(-0.56%)
May 28, 2002 2.673 2.673 2.673 2.673 0 +0.00(+0.00%)
May 27, 2002 2.680 2.680 2.673 2.673 3,265 +0.00(+0.00%)
May 24, 2002 2.680 2.680 2.673 2.673 3,265 -0.00(-0.08%)
May 23, 2002 2.680 2.680 2.675 2.675 38,251 -0.00(-0.16%)
May 22, 2002 2.690 2.690 2.678 2.680 4,198 -0.03(-0.95%)
May 21, 2002 2.725 2.725 2.705 2.705 10,729 +0.00(+0.08%)
May 20, 2002 2.703 2.703 2.703 2.703 466 +0.00(+0.00%)
May 17, 2002 2.712 2.712 2.701 2.703 55,044 -0.01(-0.24%)
May 16, 2002 2.703 2.710 2.703 2.710 2,332 +0.01(+0.48%)
May 15, 2002 2.712 2.712 2.697 2.697 10,729 -0.04(-1.33%)
May 14, 2002 2.697 2.733 2.697 2.733 37,784 +0.04(+1.51%)
May 13, 2002 2.680 2.712 2.680 2.693 10,262 +0.02(+0.64%)
May 10, 2002 2.712 2.712 2.637 2.675 48,980 -0.05(-1.73%)
May 09, 2002 2.742 2.742 2.723 2.723 4,198 -0.02(-0.86%)
May 08, 2002 2.727 2.746 2.727 2.746 4,198 +0.03(+0.95%)
May 07, 2002 2.720 2.720 2.720 2.720 2,332 +0.00(+0.00%)
May 06, 2002 2.723 2.729 2.693 2.720 10,262 -0.02(-0.86%)
May 03, 2002 2.729 2.744 2.729 2.744 3,731 +0.04(+1.35%)
May 02, 2002 2.607 2.714 2.607 2.708 33,120 +0.10(+3.95%)
May 01, 2002 2.605 2.605 2.600 2.605 10,729 +0.00(+0.00%)
Apr 30, 2002 2.680 2.680 2.605 2.605 30,787 -0.06(-2.33%)
Apr 29, 2002 2.594 2.699 2.594 2.667 181,926 +0.09(+3.67%)
Apr 26, 2002 2.487 2.572 2.487 2.572 8,863 +0.06(+2.56%)
Apr 25, 2002 2.476 2.508 2.465 2.508 12,128 +0.01(+0.43%)
Apr 24, 2002 2.427 2.497 2.427 2.497 16,326 +0.09(+3.83%)
Apr 23, 2002 2.362 2.407 2.362 2.405 18,659 +0.02(+0.90%)
Apr 22, 2002 2.356 2.384 2.354 2.384 74,636 +0.04(+1.55%)
Apr 19, 2002 2.347 2.365 2.337 2.347 81,633 +0.00(+0.00%)
Apr 18, 2002 2.410 2.410 2.347 2.347 180,060 -0.07(-2.75%)
Apr 17, 2002 2.337 2.414 2.337 2.414 99,826 +0.08(+3.30%)
Apr 16, 2002 2.337 2.337 2.337 2.337 11,661 -0.01(-0.46%)
Apr 15, 2002 2.302 2.347 2.302 2.347 6,530 +0.01(+0.46%)
Apr 12, 2002 2.332 2.358 2.332 2.337 48,980 +0.02(+0.93%)
Apr 11, 2002 2.358 2.365 2.304 2.315 31,254 -0.05(-2.08%)
Apr 10, 2002 2.358 2.367 2.358 2.365 91,896 +0.03(+1.19%)
Apr 09, 2002 2.315 2.341 2.315 2.337 117,086 +0.02(+0.93%)
Apr 08, 2002 2.369 2.369 2.315 2.315 29,388 -0.05(-2.26%)
Apr 05, 2002 2.358 2.369 2.358 2.369 2,798 -0.00(-0.18%)
Apr 04, 2002 2.390 2.390 2.365 2.373 241,636 -0.04(-1.60%)
Apr 03, 2002 2.412 2.412 2.412 2.412 2,332 -0.02(-0.88%)
Apr 02, 2002 2.422 2.433 2.422 2.433 214,580 -0.01(-0.44%)
Apr 01, 2002 2.360 2.444 2.337 2.444 81,167 +0.06(+2.61%)
Mar 29, 2002 2.382 2.382 2.382 2.382 0 +0.00(+0.00%)
Mar 28, 2002 2.382 2.382 2.382 2.382 0 +0.00(+0.00%)
Mar 27, 2002 2.422 2.422 2.369 2.382 17,726 -0.04(-1.51%)
Mar 26, 2002 2.328 2.422 2.328 2.418 97,960 +0.08(+3.49%)
Mar 25, 2002 2.337 2.337 2.337 2.337 142,742 +0.00(+0.00%)
Mar 22, 2002 2.296 2.341 2.296 2.337 135,745 +0.06(+2.73%)
Mar 21, 2002 2.266 2.274 2.266 2.274 932 +0.02(+1.05%)
Mar 20, 2002 2.247 2.251 2.242 2.251 33,586 +0.00(+0.00%)
Mar 19, 2002 2.101 2.253 2.101 2.251 740,768 +0.18(+8.92%)
Mar 18, 2002 2.067 2.067 2.067 2.067 5,597 -0.01(-0.62%)
Mar 15, 2002 2.049 2.079 2.049 2.079 9,329 +0.03(+1.57%)
Mar 14, 2002 2.026 2.047 2.026 2.047 115,220 +0.00(+0.10%)
Mar 13, 2002 2.092 2.092 2.037 2.045 48,980 -0.06(-2.65%)
Mar 12, 2002 2.101 2.101 2.101 2.101 0 +0.00(+0.00%)
Mar 11, 2002 2.101 2.101 2.101 2.101 0 +0.00(+0.00%)
Mar 08, 2002 2.101 2.101 2.079 2.101 3,265 -0.01(-0.51%)
Mar 07, 2002 2.071 2.144 2.071 2.112 238,370 +0.02(+0.92%)
Mar 06, 2002 1.946 2.101 1.946 2.092 109,156 +0.15(+7.85%)
Mar 05, 2002 1.921 1.940 1.904 1.940 55,511 +0.03(+1.34%)
Mar 04, 2002 1.923 1.923 1.914 1.914 2,332 -0.02(-0.78%)
Mar 01, 2002 1.951 1.951 1.925 1.929 31,254 -0.04(-2.17%)
Feb 28, 2002 1.983 1.994 1.972 1.972 29,388 -0.01(-0.54%)
Feb 27, 2002 1.972 1.983 1.962 1.983 3,265 -0.01(-0.54%)
Feb 26, 2002 1.994 1.994 1.994 1.994 0 +0.00(+0.00%)
Feb 25, 2002 2.004 2.004 1.994 1.994 47,114 +0.01(+0.54%)
Feb 22, 2002 1.983 1.983 1.983 1.983 0 +0.00(+0.00%)
Feb 21, 2002 1.951 1.983 1.951 1.983 46,647 +0.01(+0.54%)
Feb 20, 2002 1.979 1.994 1.972 1.972 5,131 +0.00(+0.00%)
Feb 19, 2002 1.972 1.972 1.972 1.972 1,399 -0.02(-1.08%)
Feb 18, 2002 1.985 1.994 1.985 1.994 4,664 +0.00(+0.00%)
Feb 15, 2002 1.985 1.994 1.985 1.994 4,664 -0.01(-0.64%)
Feb 14, 2002 2.079 2.079 1.929 2.007 51,779 -0.09(-4.49%)
Feb 13, 2002 2.129 2.129 2.101 2.101 17,726 -0.04(-1.71%)
Feb 12, 2002 2.135 2.137 2.135 2.137 20,058 +0.00(+0.20%)
Feb 11, 2002 2.176 2.176 2.133 2.133 6,064 -0.06(-2.93%)
Feb 08, 2002 2.197 2.197 2.197 2.197 466 +0.00(+0.20%)
Feb 07, 2002 2.219 2.219 2.193 2.193 5,131 -0.03(-1.16%)
Feb 06, 2002 2.289 2.289 2.219 2.219 17,726 -0.09(-3.99%)
Feb 05, 2002 2.347 2.347 2.311 2.311 11,661 -0.05(-2.00%)
Feb 04, 2002 2.358 2.358 2.358 2.358 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.