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 (%)
Mar 31, 2021 53.16 53.29 53.08 53.11 101,330 +0.00(+0.00%)
Mar 30, 2021 53.34 53.34 52.99 53.11 173,460 -0.26(-0.49%)
Mar 29, 2021 53.06 53.50 53.03 53.37 191,780 +0.05(+0.09%)
Mar 26, 2021 52.50 53.38 52.47 53.32 141,228 +0.96(+1.84%)
Mar 25, 2021 51.85 52.43 51.71 52.36 106,940 +0.43(+0.82%)
Mar 24, 2021 52.14 52.44 51.93 51.93 237,613 -0.10(-0.20%)
Mar 23, 2021 52.17 52.47 51.95 52.03 119,966 -0.31(-0.60%)
Mar 22, 2021 51.91 52.41 51.89 52.35 154,255 +0.39(+0.75%)
Mar 19, 2021 52.11 52.17 51.74 51.96 186,775 -0.12(-0.22%)
Mar 18, 2021 52.14 52.52 52.05 52.07 111,266 -0.22(-0.42%)
Mar 17, 2021 52.19 52.35 51.97 52.30 117,153 +0.03(+0.06%)
Mar 16, 2021 52.20 52.38 52.18 52.26 197,719 +0.04(+0.07%)
Mar 15, 2021 51.94 52.24 51.74 52.23 88,505 +0.37(+0.72%)
Mar 12, 2021 51.53 51.87 51.53 51.85 133,318 +0.32(+0.62%)
Mar 11, 2021 51.61 51.87 51.48 51.53 194,932 +0.07(+0.14%)
Mar 10, 2021 51.18 51.64 51.18 51.46 130,848 +0.44(+0.86%)
Mar 09, 2021 51.01 51.40 51.00 51.02 113,242 +0.32(+0.63%)
Mar 08, 2021 50.55 51.29 50.48 50.70 359,749 +0.22(+0.44%)
Mar 05, 2021 49.94 50.63 49.53 50.48 115,787 +1.02(+2.06%)
Mar 04, 2021 50.00 50.29 49.05 49.46 230,019 -0.63(-1.25%)
Mar 03, 2021 50.27 50.41 50.08 50.09 219,412 -0.22(-0.44%)
Mar 02, 2021 50.61 50.66 50.31 50.31 106,087 -0.24(-0.48%)
Mar 01, 2021 50.18 50.81 50.18 50.55 111,273 +0.92(+1.86%)
Feb 26, 2021 50.28 50.28 49.61 49.63 155,610 -0.56(-1.12%)
Feb 25, 2021 50.87 51.00 50.02 50.19 361,541 -0.79(-1.56%)
Feb 24, 2021 50.53 51.05 50.39 50.99 404,754 +0.43(+0.86%)
Feb 23, 2021 50.48 50.73 50.26 50.55 135,703 -0.04(-0.07%)
Feb 22, 2021 50.47 50.70 50.44 50.59 188,796 -0.12(-0.24%)
Feb 19, 2021 50.99 50.99 50.67 50.71 99,863 -0.14(-0.28%)
Feb 18, 2021 50.64 50.89 50.59 50.85 110,679 -0.06(-0.13%)
Feb 17, 2021 50.55 50.97 50.55 50.92 121,453 +0.15(+0.29%)
Feb 16, 2021 50.98 51.01 50.71 50.77 125,935 -0.10(-0.20%)
Feb 12, 2021 50.65 50.90 50.65 50.87 118,276 +0.15(+0.30%)
Feb 11, 2021 50.92 50.92 50.46 50.72 147,712 -0.00(-0.01%)
Feb 10, 2021 50.96 50.97 50.57 50.72 298,640 -0.03(-0.06%)
Feb 09, 2021 50.73 50.85 50.65 50.76 117,387 -0.00(-0.01%)
Feb 08, 2021 50.65 50.76 50.54 50.76 100,478 +0.22(+0.44%)
Feb 05, 2021 50.62 50.63 50.46 50.54 86,865 +0.19(+0.39%)
Feb 04, 2021 49.91 50.35 49.91 50.35 153,022 +0.50(+1.01%)
Feb 03, 2021 49.83 49.99 49.68 49.84 105,298 +0.01(+0.03%)
Feb 02, 2021 49.77 50.11 49.68 49.83 109,897 +0.48(+0.96%)
Feb 01, 2021 49.36 49.56 49.03 49.35 89,031 +0.40(+0.81%)
Jan 29, 2021 49.68 49.73 48.84 48.96 358,510 -0.91(-1.83%)
Jan 28, 2021 49.82 50.36 49.66 49.87 129,326 +0.34(+0.68%)
Jan 27, 2021 50.17 50.22 49.34 49.53 191,754 -1.03(-2.04%)
Jan 26, 2021 50.64 50.70 50.45 50.56 217,521 +0.01(+0.03%)
Jan 25, 2021 50.17 50.55 50.04 50.55 170,772 +0.36(+0.71%)
Jan 22, 2021 50.06 50.36 50.03 50.19 210,857 -0.25(-0.49%)
Jan 21, 2021 50.45 50.50 50.28 50.44 128,581 +0.02(+0.05%)
Jan 20, 2021 50.29 50.50 50.15 50.41 183,172 +0.27(+0.53%)
Jan 19, 2021 50.25 50.25 50.06 50.14 288,568 +0.18(+0.35%)
Jan 15, 2021 49.94 50.14 49.68 49.97 112,370 -0.22(-0.43%)
Jan 14, 2021 50.26 50.45 50.16 50.19 149,474 -0.02(-0.04%)
Jan 13, 2021 50.07 50.31 50.04 50.20 128,004 +0.12(+0.25%)
Jan 12, 2021 50.17 50.20 49.84 50.08 139,437 -0.01(-0.03%)
Jan 11, 2021 49.86 50.23 49.86 50.09 191,118 -0.08(-0.16%)
Jan 08, 2021 50.21 50.21 49.73 50.17 154,889 +0.09(+0.18%)
Jan 07, 2021 49.96 50.20 49.81 50.08 203,633 +0.41(+0.82%)
Jan 06, 2021 49.00 50.00 48.99 49.67 168,586 +0.56(+1.14%)
Jan 05, 2021 48.88 49.22 48.67 49.11 189,366 +0.24(+0.48%)
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.