Skip to main content

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

72.69 -0.16 (-0.22%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.02 23.15 22.74 22.75 178,578 -0.34(-1.47%)
May 30, 2013 23.07 23.19 23.05 23.09 278,754 +0.04(+0.16%)
May 29, 2013 23.12 23.12 22.93 23.05 219,463 -0.21(-0.90%)
May 28, 2013 23.35 23.46 23.17 23.26 154,699 +0.12(+0.50%)
May 24, 2013 23.06 23.15 23.00 23.14 209,034 -0.00(-0.02%)
May 23, 2013 22.99 23.22 22.97 23.15 805,711 -0.07(-0.31%)
May 22, 2013 23.40 23.60 23.14 23.22 476,126 -0.14(-0.61%)
May 21, 2013 23.35 23.42 23.28 23.36 136,182 +0.04(+0.18%)
May 20, 2013 23.33 23.41 23.30 23.32 356,020 -0.03(-0.14%)
May 17, 2013 23.23 23.35 23.18 23.35 212,683 +0.19(+0.81%)
May 16, 2013 23.19 23.27 23.13 23.17 220,307 -0.08(-0.35%)
May 15, 2013 23.07 23.29 23.07 23.25 206,116 +0.35(+1.53%)
May 13, 2013 22.84 22.91 22.79 22.90 150,893 +0.01(+0.06%)
May 10, 2013 22.83 22.88 22.76 22.88 212,795 +0.09(+0.38%)
May 09, 2013 22.91 22.92 22.77 22.80 108,807 -0.12(-0.55%)
May 08, 2013 22.82 22.92 22.82 22.92 175,455 +0.07(+0.31%)
May 07, 2013 22.78 22.85 22.74 22.85 133,523 +0.13(+0.58%)
May 06, 2013 22.74 22.76 22.69 22.72 162,932 -0.02(-0.11%)
May 03, 2013 22.76 22.81 22.72 22.74 123,467 +0.16(+0.72%)
May 02, 2013 22.47 22.59 22.40 22.58 254,540 +0.17(+0.75%)
May 01, 2013 22.53 22.57 22.40 22.41 205,115 -0.18(-0.80%)
Apr 30, 2013 22.57 22.61 22.47 22.59 215,326 +0.02(+0.07%)
Apr 29, 2013 22.48 22.61 22.45 22.58 177,729 +0.16(+0.70%)
Apr 26, 2013 22.40 22.46 22.40 22.42 194,005 +0.01(+0.03%)
Apr 25, 2013 22.39 22.51 22.38 22.41 283,338 +0.07(+0.34%)
Apr 24, 2013 22.36 22.41 22.31 22.34 267,874 -0.05(-0.22%)
Apr 23, 2013 22.28 22.39 22.15 22.39 1,590,616 +0.21(+0.95%)
Apr 22, 2013 22.13 22.21 22.01 22.18 87,307 +0.10(+0.46%)
Apr 19, 2013 21.94 22.09 21.90 22.08 213,941 +0.19(+0.87%)
Apr 18, 2013 21.99 21.99 21.82 21.88 189,122 -0.08(-0.34%)
Apr 17, 2013 22.11 22.11 21.87 21.96 644,356 -0.26(-1.18%)
Apr 16, 2013 22.11 22.23 22.05 22.22 267,280 +0.26(+1.19%)
Apr 15, 2013 22.28 22.30 21.96 21.96 269,808 -0.46(-2.04%)
Apr 12, 2013 22.37 22.43 22.31 22.42 261,092 -0.04(-0.18%)
Apr 11, 2013 22.36 22.51 22.36 22.46 3,723,945 +0.06(+0.28%)
Apr 10, 2013 22.23 22.42 22.23 22.39 357,987 +0.24(+1.10%)
Apr 09, 2013 22.11 22.22 22.05 22.15 199,596 +0.10(+0.46%)
Apr 08, 2013 21.91 22.06 21.87 22.05 163,131 +0.12(+0.55%)
Apr 05, 2013 21.80 21.94 21.73 21.93 574,551 -0.09(-0.42%)
Apr 04, 2013 21.92 22.03 21.91 22.02 169,881 +0.12(+0.53%)
Apr 03, 2013 22.11 22.11 21.86 21.91 219,924 -0.18(-0.81%)
Apr 02, 2013 22.05 22.12 22.01 22.09 177,051 +0.10(+0.46%)
Apr 01, 2013 22.01 22.05 21.92 21.99 464,600 -0.03(-0.14%)
Mar 28, 2013 21.96 22.05 21.93 22.02 186,380 +0.06(+0.26%)
Mar 27, 2013 21.86 21.97 21.83 21.96 537,177 -0.01(-0.05%)
Mar 26, 2013 21.89 21.97 21.86 21.97 688,376 +0.17(+0.79%)
Mar 25, 2013 21.91 21.95 21.72 21.80 184,834 -0.03(-0.12%)
Mar 22, 2013 21.74 21.84 21.74 21.83 259,973 +0.13(+0.61%)
Mar 21, 2013 21.71 21.79 21.66 21.69 218,861 -0.13(-0.58%)
Mar 20, 2013 21.82 21.86 21.78 21.82 216,909 +0.13(+0.60%)
Mar 19, 2013 21.75 21.78 21.57 21.69 266,925 -0.02(-0.10%)
Mar 18, 2013 21.62 21.79 21.58 21.71 334,564 -0.07(-0.34%)
Mar 15, 2013 21.79 21.81 21.71 21.79 439,484 -0.03(-0.14%)
Mar 14, 2013 21.76 21.83 21.76 21.82 127,644 +0.10(+0.48%)
Mar 13, 2013 21.70 21.74 21.63 21.71 225,237 +0.04(+0.19%)
Mar 12, 2013 21.72 21.74 21.63 21.67 313,472 -0.03(-0.14%)
Mar 11, 2013 21.61 21.71 21.60 21.70 724,086 +0.05(+0.24%)
Mar 08, 2013 21.68 21.68 21.57 21.65 324,210 +0.06(+0.26%)
Mar 07, 2013 21.58 21.60 21.56 21.59 333,250 +0.03(+0.16%)
Mar 06, 2013 21.59 21.60 21.51 21.56 2,758,190 +0.04(+0.20%)
Mar 05, 2013 21.45 21.58 21.45 21.51 269,620 +0.16(+0.75%)
Mar 04, 2013 21.22 21.35 21.19 21.35 159,627 +0.11(+0.51%)
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.