Wisdomtree U.S. Largecap Dividend Fund (NY: DLN )

78.25 -0.69 (-0.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 53.49 53.69 52.68 52.77 674,360 -0.74(-1.37%)
Sep 29, 2022 54.04 54.07 53.14 53.50 486,891 -0.87(-1.60%)
Sep 28, 2022 53.71 54.66 53.46 54.37 587,194 +0.96(+1.79%)
Sep 27, 2022 54.16 54.42 53.20 53.42 773,586 -0.30(-0.55%)
Sep 26, 2022 54.17 54.42 53.52 53.71 455,048 -0.68(-1.26%)
Sep 23, 2022 54.86 54.86 53.77 54.40 398,173 -1.07(-1.92%)
Sep 22, 2022 55.67 55.88 55.37 55.46 252,443 -0.21(-0.38%)
Sep 21, 2022 56.77 57.08 55.67 55.67 233,290 -0.76(-1.35%)
Sep 20, 2022 56.63 56.63 56.04 56.43 879,728 -0.62(-1.08%)
Sep 19, 2022 56.23 57.06 56.23 57.05 254,300 +0.28(+0.49%)
Sep 16, 2022 56.55 56.83 56.32 56.78 404,690 -0.23(-0.40%)
Sep 15, 2022 57.31 57.55 56.84 57.01 238,193 -0.55(-0.96%)
Sep 14, 2022 57.47 57.79 57.11 57.56 171,465 +0.28(+0.48%)
Sep 13, 2022 58.52 58.65 57.13 57.28 343,791 -2.15(-3.62%)
Sep 12, 2022 59.29 59.64 59.23 59.43 176,596 +0.51(+0.87%)
Sep 09, 2022 58.54 59.08 58.45 58.92 230,354 +0.67(+1.14%)
Sep 08, 2022 57.66 58.26 57.58 58.25 336,155 +0.35(+0.61%)
Sep 07, 2022 56.99 57.96 56.99 57.90 125,918 +0.77(+1.35%)
Sep 06, 2022 57.49 57.63 56.93 57.13 145,924 -0.13(-0.23%)
Sep 02, 2022 58.26 58.49 57.04 57.26 125,504 -0.50(-0.87%)
Sep 01, 2022 57.17 57.79 56.95 57.77 226,824 +0.28(+0.48%)
Aug 31, 2022 57.98 58.05 57.48 57.49 139,046 -0.42(-0.72%)
Aug 30, 2022 58.67 58.67 57.73 57.91 224,160 -0.71(-1.22%)
Aug 29, 2022 58.58 59.02 58.44 58.62 298,601 -0.23(-0.39%)
Aug 26, 2022 60.45 60.48 58.83 58.85 171,985 -1.56(-2.58%)
Aug 25, 2022 59.94 60.43 59.81 60.41 135,469 +0.62(+1.04%)
Aug 24, 2022 59.62 59.88 59.53 59.79 131,468 +0.16(+0.27%)
Aug 23, 2022 59.75 59.97 59.57 59.63 128,366 -0.14(-0.24%)
Aug 22, 2022 60.09 60.09 59.63 59.77 149,232 -0.88(-1.46%)
Aug 19, 2022 60.87 60.92 60.56 60.66 205,119 -0.41(-0.67%)
Aug 18, 2022 61.02 61.14 60.82 61.06 131,731 +0.18(+0.30%)
Aug 17, 2022 60.67 61.20 60.64 60.88 129,975 -0.24(-0.39%)
Aug 16, 2022 60.79 61.30 60.79 61.12 109,786 +0.22(+0.36%)
Aug 15, 2022 60.38 60.93 60.27 60.90 348,486 +0.17(+0.28%)
Aug 12, 2022 60.15 60.75 60.06 60.73 113,569 +0.76(+1.27%)
Aug 11, 2022 60.06 60.37 59.89 59.97 183,202 +0.22(+0.37%)
Aug 10, 2022 59.55 59.80 59.45 59.75 193,840 +0.86(+1.47%)
Aug 09, 2022 58.78 59.01 58.75 58.89 110,038 +0.13(+0.23%)
Aug 08, 2022 58.97 59.14 58.65 58.76 130,456 +0.04(+0.06%)
Aug 05, 2022 58.18 58.76 58.18 58.72 155,857 +0.12(+0.21%)
Aug 04, 2022 58.96 58.96 58.53 58.59 276,370 -0.37(-0.63%)
Aug 03, 2022 58.77 59.13 58.57 58.96 93,186 +0.46(+0.78%)
Aug 02, 2022 58.91 59.14 58.48 58.51 110,467 -0.50(-0.85%)
Aug 01, 2022 58.80 59.14 58.79 59.01 167,417 -0.18(-0.30%)
Jul 29, 2022 58.72 59.28 58.66 59.19 135,583 +0.53(+0.91%)
Jul 28, 2022 58.16 58.76 57.75 58.66 372,615 +0.64(+1.10%)
Jul 27, 2022 57.42 58.21 57.22 58.02 194,703 +0.81(+1.41%)
Jul 26, 2022 57.35 57.48 57.10 57.22 207,720 -0.26(-0.45%)
Jul 25, 2022 57.26 57.54 57.16 57.47 175,080 +0.32(+0.57%)
Jul 22, 2022 57.40 57.48 56.83 57.15 329,463 -0.09(-0.15%)
Jul 21, 2022 56.78 57.24 56.49 57.24 202,372 +0.25(+0.43%)
Jul 20, 2022 57.07 57.27 56.73 56.99 199,254 -0.12(-0.22%)
Jul 19, 2022 56.38 57.17 56.34 57.11 239,025 +1.18(+2.10%)
Jul 18, 2022 56.76 56.82 55.78 55.94 321,653 -0.45(-0.79%)
Jul 15, 2022 56.04 56.38 55.80 56.38 396,981 +0.93(+1.68%)
Jul 14, 2022 54.92 55.50 54.62 55.45 273,658 -0.27(-0.49%)
Jul 13, 2022 55.50 56.13 55.29 55.73 328,682 -0.29(-0.52%)
Jul 12, 2022 56.27 56.57 55.80 56.02 194,299 -0.43(-0.76%)
Jul 11, 2022 56.46 56.69 56.27 56.45 167,649 -0.23(-0.40%)
Jul 08, 2022 56.72 56.94 56.49 56.68 296,890 -0.08(-0.13%)
Jul 07, 2022 56.50 56.89 56.50 56.75 230,327 +0.51(+0.91%)
Jul 06, 2022 56.14 56.52 55.78 56.24 261,587 +0.06(+0.10%)
Jul 05, 2022 56.05 56.18 55.11 56.18 200,769 -0.46(-0.82%)
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.