Skip to main content

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

72.67 -0.18 (-0.25%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.60 29.60 29.38 29.42 882,357 -0.17(-0.57%)
May 28, 2015 29.57 29.61 29.48 29.59 2,263,981 -0.01(-0.03%)
May 27, 2015 29.44 29.65 29.42 29.59 131,295 +0.21(+0.71%)
May 26, 2015 29.61 29.61 29.31 29.38 163,899 -0.29(-0.97%)
May 22, 2015 29.72 29.67 29.67 29.67 111,467 -0.08(-0.27%)
May 21, 2015 29.72 29.79 29.67 29.75 178,854 +0.04(+0.13%)
May 20, 2015 29.72 29.80 29.68 29.71 158,016 +0.00(+0.01%)
May 19, 2015 29.74 29.76 29.65 29.71 113,419 -0.02(-0.08%)
May 18, 2015 29.68 29.77 29.66 29.73 127,383 +0.04(+0.13%)
May 15, 2015 29.69 29.70 29.63 29.69 121,471 +0.05(+0.17%)
May 14, 2015 29.48 29.65 29.48 29.64 125,379 +0.29(+0.99%)
May 13, 2015 29.42 29.51 29.31 29.35 134,615 -0.02(-0.07%)
May 12, 2015 29.34 29.43 29.18 29.37 398,725 -0.05(-0.19%)
May 11, 2015 29.59 29.61 29.40 29.42 110,557 -0.20(-0.66%)
May 08, 2015 29.49 29.64 29.49 29.62 235,858 +0.39(+1.35%)
May 07, 2015 29.09 29.31 29.06 29.23 116,852 +0.09(+0.31%)
May 06, 2015 29.35 29.43 28.98 29.14 255,343 -0.13(-0.43%)
May 05, 2015 29.53 29.59 29.23 29.26 180,611 -0.33(-1.12%)
May 04, 2015 29.60 29.68 29.57 29.59 124,808 +0.09(+0.31%)
May 01, 2015 29.38 29.52 29.35 29.50 131,025 +0.24(+0.83%)
Apr 30, 2015 29.45 29.47 29.15 29.26 207,199 -0.26(-0.88%)
Apr 29, 2015 29.46 29.60 29.40 29.52 382,798 -0.11(-0.37%)
Apr 28, 2015 29.50 29.63 29.40 29.63 96,027 +0.16(+0.55%)
Apr 27, 2015 29.64 29.66 29.46 29.47 102,609 -0.09(-0.31%)
Apr 24, 2015 29.55 29.60 29.49 29.56 108,896 +0.08(+0.27%)
Apr 23, 2015 29.34 29.59 29.33 29.48 192,524 +0.06(+0.19%)
Apr 22, 2015 29.35 29.44 29.20 29.42 113,234 +0.15(+0.52%)
Apr 21, 2015 29.46 29.51 29.24 29.27 170,852 -0.09(-0.31%)
Apr 20, 2015 29.24 29.43 29.24 29.36 157,805 +0.26(+0.89%)
Apr 17, 2015 29.21 29.24 28.98 29.10 524,246 -0.29(-0.98%)
Apr 16, 2015 29.36 29.49 29.31 29.39 434,314 +0.00(+0.00%)
Apr 15, 2015 29.32 29.48 29.32 29.39 324,558 +0.14(+0.48%)
Apr 14, 2015 29.12 29.29 29.09 29.25 143,155 +0.06(+0.22%)
Apr 13, 2015 29.30 29.38 29.18 29.18 205,628 -0.14(-0.47%)
Apr 10, 2015 29.18 29.33 29.18 29.32 211,245 +0.18(+0.63%)
Apr 09, 2015 28.97 29.17 28.93 29.14 122,613 +0.15(+0.53%)
Apr 08, 2015 28.99 29.07 28.88 28.98 367,153 +0.00(+0.01%)
Apr 07, 2015 29.11 29.14 28.98 28.98 156,780 -0.07(-0.23%)
Apr 06, 2015 28.75 29.15 28.75 29.05 206,032 +0.20(+0.71%)
Apr 02, 2015 28.68 28.84 28.84 28.84 1,160,018 +0.14(+0.49%)
Apr 01, 2015 28.79 28.79 28.57 28.70 2,856,687 -0.11(-0.40%)
Mar 31, 2015 28.92 29.00 28.79 28.81 256,005 -0.24(-0.84%)
Mar 30, 2015 28.87 29.09 28.87 29.06 187,900 +0.37(+1.30%)
Mar 27, 2015 28.63 28.70 28.58 28.68 158,474 +0.07(+0.23%)
Mar 26, 2015 28.64 28.77 28.50 28.62 225,931 -0.09(-0.30%)
Mar 25, 2015 29.14 29.14 28.70 28.70 166,643 -0.35(-1.19%)
Mar 24, 2015 29.26 29.28 29.05 29.05 341,813 -0.22(-0.74%)
Mar 23, 2015 29.29 29.40 29.27 29.27 130,682 +0.01(+0.03%)
Mar 20, 2015 29.12 29.35 29.12 29.26 182,207 +0.24(+0.82%)
Mar 19, 2015 29.08 29.16 28.98 29.02 320,833 -0.16(-0.56%)
Mar 18, 2015 28.79 29.29 28.64 29.18 473,507 +0.37(+1.28%)
Mar 17, 2015 28.78 28.87 28.72 28.81 185,057 -0.11(-0.37%)
Mar 16, 2015 28.65 28.92 28.65 28.92 102,313 +0.34(+1.19%)
Mar 13, 2015 28.67 28.67 28.38 28.58 103,562 -0.15(-0.51%)
Mar 12, 2015 28.50 28.74 28.50 28.72 599,059 +0.31(+1.09%)
Mar 11, 2015 28.52 28.56 28.38 28.41 623,202 -0.09(-0.32%)
Mar 10, 2015 28.68 28.73 28.50 28.50 338,126 -0.44(-1.50%)
Mar 09, 2015 28.82 28.99 28.81 28.94 2,424,431 +0.13(+0.44%)
Mar 06, 2015 29.09 29.12 28.75 28.81 6,105,015 -0.44(-1.50%)
Mar 05, 2015 29.27 29.33 29.18 29.25 139,080 +0.00(+0.00%)
Mar 04, 2015 29.32 29.45 29.16 29.25 157,252 -0.19(-0.65%)
Mar 03, 2015 29.49 29.49 29.39 29.45 203,336 -0.07(-0.25%)
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.