Skip to main content

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

72.47 -0.20 (-0.27%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 12.22 12.36 12.12 12.36 147,135 +0.18(+1.48%)
Nov 26, 2008 11.63 12.18 11.55 12.18 661,900 +0.34(+2.90%)
Nov 25, 2008 12.04 12.04 11.55 11.84 339,852 +0.20(+1.72%)
Nov 24, 2008 11.24 11.84 11.10 11.64 688,443 +0.87(+8.09%)
Nov 21, 2008 10.50 10.77 10.14 10.77 310,853 +0.47(+4.56%)
Nov 20, 2008 11.03 11.15 10.27 10.30 467,048 -0.77(-6.95%)
Nov 19, 2008 11.79 11.87 11.06 11.07 162,963 -0.73(-6.17%)
Nov 18, 2008 11.75 11.92 11.39 11.79 280,320 +0.00(+0.00%)
Nov 17, 2008 11.94 12.15 11.73 11.79 446,739 -0.36(-2.99%)
Nov 14, 2008 12.32 12.61 11.98 12.16 254,071 -0.36(-2.85%)
Nov 13, 2008 12.01 12.53 11.36 12.52 267,256 +0.69(+5.84%)
Nov 12, 2008 12.22 12.23 11.80 11.82 337,179 -0.58(-4.66%)
Nov 11, 2008 12.46 12.60 12.21 12.40 137,440 -0.24(-1.91%)
Nov 10, 2008 13.14 13.14 12.49 12.64 98,491 -0.22(-1.74%)
Nov 07, 2008 12.66 12.87 12.50 12.87 1,092,993 +0.43(+3.42%)
Nov 06, 2008 13.06 13.13 12.31 12.44 215,179 -0.65(-4.96%)
Nov 05, 2008 13.78 13.78 13.09 13.09 200,873 -0.85(-6.07%)
Nov 04, 2008 13.76 13.94 13.58 13.94 209,295 +0.55(+4.14%)
Nov 03, 2008 13.30 13.45 13.29 13.39 462,149 +0.11(+0.82%)
Oct 31, 2008 13.18 13.48 13.07 13.28 191,767 +0.13(+0.98%)
Oct 30, 2008 13.31 13.31 12.84 13.15 91,446 +0.39(+3.04%)
Oct 29, 2008 13.10 13.43 12.74 12.76 231,945 -0.24(-1.87%)
Oct 28, 2008 12.20 13.00 11.76 13.00 138,925 +1.19(+10.03%)
Oct 27, 2008 12.03 12.36 11.82 11.82 152,539 -0.30(-2.50%)
Oct 24, 2008 11.65 12.41 11.10 12.12 243,427 -0.46(-3.65%)
Oct 23, 2008 12.48 12.67 11.90 12.58 116,060 +0.27(+2.18%)
Oct 22, 2008 12.82 12.82 12.06 12.31 172,466 -0.78(-5.96%)
Oct 21, 2008 13.31 13.47 13.09 13.09 205,558 -0.38(-2.79%)
Oct 20, 2008 13.14 13.47 12.92 13.47 470,979 +0.39(+2.95%)
Oct 17, 2008 12.73 13.61 12.71 13.08 242,083 +0.05(+0.38%)
Oct 16, 2008 12.64 13.05 12.09 13.03 334,968 +0.42(+3.34%)
Oct 15, 2008 13.38 13.39 12.61 12.61 212,479 -1.14(-8.30%)
Oct 14, 2008 14.24 14.46 13.32 13.75 213,229 +0.17(+1.24%)
Oct 13, 2008 13.03 13.58 12.63 13.58 470,753 +1.16(+9.38%)
Oct 10, 2008 11.75 12.51 11.22 12.42 545,039 -0.24(-1.92%)
Oct 09, 2008 13.67 13.67 12.25 12.66 216,155 -0.74(-5.56%)
Oct 08, 2008 13.18 13.88 13.18 13.41 217,431 -0.22(-1.59%)
Oct 07, 2008 14.71 14.71 13.62 13.62 89,120 -0.86(-5.91%)
Oct 06, 2008 14.71 14.71 13.92 14.48 148,434 -0.66(-4.37%)
Oct 03, 2008 15.57 15.73 15.12 15.14 62,451 -0.24(-1.54%)
Oct 02, 2008 15.79 15.79 15.31 15.38 171,937 -0.48(-3.03%)
Oct 01, 2008 15.46 15.95 15.46 15.86 87,897 +0.22(+1.39%)
Sep 30, 2008 15.47 15.65 15.27 15.64 116,081 +0.29(+1.90%)
Sep 29, 2008 16.17 16.17 15.05 15.35 112,920 -1.05(-6.40%)
Sep 26, 2008 15.76 16.40 15.76 16.40 0 +0.18(+1.14%)
Sep 25, 2008 16.04 16.37 15.94 16.21 187,101 +0.38(+2.42%)
Sep 24, 2008 15.87 15.98 15.77 15.83 71,104 -0.03(-0.21%)
Sep 23, 2008 16.12 16.31 15.85 15.87 176,362 -0.40(-2.47%)
Sep 22, 2008 16.75 16.75 16.19 16.27 320,375 -0.77(-4.49%)
Sep 19, 2008 18.53 18.53 16.65 17.03 0 +0.94(+5.83%)
Sep 18, 2008 15.48 16.25 15.04 16.09 272,102 +0.80(+5.20%)
Sep 17, 2008 15.61 15.74 15.30 15.30 116,816 -0.77(-4.78%)
Sep 16, 2008 15.30 16.07 15.30 16.07 92,387 +0.23(+1.47%)
Sep 15, 2008 15.87 16.35 15.80 15.83 194,402 -0.79(-4.74%)
Sep 12, 2008 16.38 16.65 16.38 16.62 107,198 +0.15(+0.93%)
Sep 11, 2008 16.13 16.49 16.09 16.47 91,717 +0.04(+0.27%)
Sep 10, 2008 16.41 16.54 16.26 16.42 72,636 +0.04(+0.22%)
Sep 09, 2008 16.92 16.98 16.39 16.39 368,594 -0.56(-3.33%)
Sep 08, 2008 16.85 17.19 16.64 16.95 194,228 +0.49(+2.95%)
Sep 05, 2008 16.12 16.47 16.07 16.46 0 +0.10(+0.58%)
Sep 04, 2008 16.73 16.73 16.35 16.37 105,384 -0.48(-2.87%)
Sep 03, 2008 16.76 16.85 16.69 16.85 196,436 +0.10(+0.59%)
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.