Skip to main content

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

72.66 -0.19 (-0.27%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 49.55 49.55 49.55 90,239 +0.42(+0.85%)
Dec 30, 2020 49.19 49.31 49.12 49.14 90,239 -0.02(-0.04%)
Dec 29, 2020 49.40 49.46 49.04 49.16 130,874 -0.08(-0.17%)
Dec 28, 2020 49.31 49.40 49.16 49.24 210,209 +0.23(+0.47%)
Dec 24, 2020 48.92 49.01 48.76 49.01 124,354 +0.23(+0.47%)
Dec 23, 2020 48.95 49.05 48.77 48.78 387,123 +0.05(+0.10%)
Dec 22, 2020 48.92 48.92 48.67 48.73 160,024 -0.16(-0.33%)
Dec 21, 2020 48.63 48.99 48.19 48.89 347,353 -0.28(-0.57%)
Dec 18, 2020 49.40 49.40 48.83 49.17 206,215 -0.16(-0.33%)
Dec 17, 2020 49.36 49.36 49.19 49.33 164,887 +0.18(+0.37%)
Dec 16, 2020 49.15 49.27 49.03 49.15 125,662 +0.01(+0.02%)
Dec 15, 2020 48.80 49.16 48.67 49.14 507,210 +0.68(+1.41%)
Dec 14, 2020 49.26 49.28 48.45 48.45 192,093 -0.47(-0.96%)
Dec 11, 2020 48.74 48.95 48.55 48.92 148,945 -0.10(-0.20%)
Dec 10, 2020 48.97 49.16 48.89 49.02 228,890 -0.16(-0.33%)
Dec 09, 2020 49.42 49.47 49.00 49.18 125,046 -0.08(-0.16%)
Dec 08, 2020 48.73 49.37 48.73 49.26 141,606 +0.27(+0.55%)
Dec 07, 2020 49.04 49.08 48.84 48.99 204,390 -0.23(-0.48%)
Dec 04, 2020 48.77 49.22 48.77 49.22 64,238 +0.58(+1.19%)
Dec 03, 2020 48.61 48.84 48.50 48.64 218,074 +0.03(+0.06%)
Dec 02, 2020 48.29 48.64 48.29 48.61 74,910 +0.22(+0.45%)
Dec 01, 2020 48.46 48.75 48.37 48.40 108,135 +0.41(+0.85%)
Nov 30, 2020 48.15 48.17 47.81 47.99 108,442 -0.34(-0.71%)
Nov 27, 2020 48.44 48.44 48.20 48.33 45,728 +0.06(+0.13%)
Nov 25, 2020 48.45 48.45 48.17 48.27 207,739 -0.23(-0.48%)
Nov 24, 2020 48.04 48.55 48.02 48.50 100,712 +0.88(+1.84%)
Nov 23, 2020 47.42 47.68 47.29 47.63 147,170 +0.48(+1.02%)
Nov 20, 2020 47.35 47.41 47.15 47.15 172,119 -0.29(-0.61%)
Nov 19, 2020 47.19 47.45 46.99 47.44 242,768 +0.15(+0.32%)
Nov 18, 2020 47.98 48.08 47.27 47.28 104,008 -0.59(-1.23%)
Nov 17, 2020 47.72 48.02 47.57 47.87 128,755 -0.26(-0.53%)
Nov 16, 2020 48.00 48.13 47.69 48.13 195,869 +0.70(+1.47%)
Nov 13, 2020 46.95 47.52 46.95 47.43 97,730 +0.71(+1.51%)
Nov 12, 2020 47.05 47.05 46.43 46.73 329,295 -0.55(-1.17%)
Nov 11, 2020 47.39 47.41 47.04 47.28 257,661 +0.21(+0.44%)
Nov 10, 2020 46.71 47.18 46.69 47.07 158,240 +0.42(+0.90%)
Nov 09, 2020 46.98 47.89 46.64 46.65 218,357 +1.21(+2.66%)
Nov 06, 2020 45.61 45.70 45.35 45.44 154,885 -0.14(-0.31%)
Nov 05, 2020 45.47 45.89 45.46 45.58 144,811 +0.76(+1.69%)
Nov 04, 2020 44.79 45.57 44.58 44.83 209,732 +0.32(+0.72%)
Nov 03, 2020 44.27 44.80 44.25 44.51 239,106 +0.75(+1.72%)
Nov 02, 2020 43.62 43.84 43.36 43.75 216,139 +0.69(+1.61%)
Oct 30, 2020 42.98 43.18 42.53 43.06 231,891 -0.16(-0.37%)
Oct 29, 2020 42.82 43.63 42.54 43.22 527,310 +0.33(+0.78%)
Oct 28, 2020 43.47 43.66 42.85 42.89 175,483 -1.32(-3.00%)
Oct 27, 2020 44.66 44.66 44.21 44.21 242,441 -0.46(-1.02%)
Oct 26, 2020 44.98 44.98 44.24 44.67 210,761 -0.76(-1.68%)
Oct 23, 2020 45.54 45.57 45.23 45.43 153,806 +0.03(+0.06%)
Oct 22, 2020 45.08 45.49 44.94 45.41 681,640 +0.39(+0.86%)
Oct 21, 2020 45.14 45.35 45.01 45.02 316,704 -0.21(-0.47%)
Oct 20, 2020 45.35 45.67 45.19 45.23 417,849 +0.08(+0.18%)
Oct 19, 2020 45.98 46.03 45.09 45.15 82,556 -0.70(-1.54%)
Oct 16, 2020 45.92 46.14 45.85 45.85 126,021 +0.05(+0.10%)
Oct 15, 2020 45.32 45.86 45.21 45.81 145,996 +0.02(+0.04%)
Oct 14, 2020 46.01 46.18 45.72 45.79 137,260 -0.21(-0.46%)
Oct 13, 2020 46.32 46.32 45.87 46.00 291,686 -0.37(-0.80%)
Oct 12, 2020 46.10 46.47 46.04 46.37 123,034 +0.50(+1.09%)
Oct 09, 2020 45.88 46.07 45.73 45.87 141,117 +0.17(+0.38%)
Oct 08, 2020 45.49 45.71 45.39 45.70 86,328 +0.46(+1.02%)
Oct 07, 2020 44.88 45.33 44.88 45.24 82,368 +0.72(+1.61%)
Oct 06, 2020 45.12 45.42 44.50 44.52 140,970 -0.50(-1.11%)
Oct 05, 2020 44.57 45.03 44.57 45.02 252,403 +0.70(+1.59%)
Oct 02, 2020 43.72 44.54 43.72 44.31 504,303 -0.09(-0.20%)
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.