Skip to main content

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

72.69 -0.16 (-0.22%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 43.93 44.11 43.92 44.00 76,994 +0.20(+0.47%)
Sep 27, 2019 44.07 44.09 43.59 43.79 85,787 -0.09(-0.21%)
Sep 26, 2019 43.95 44.01 43.72 43.89 299,931 -0.08(-0.17%)
Sep 25, 2019 43.77 44.00 43.59 43.96 138,203 +0.27(+0.61%)
Sep 24, 2019 44.11 44.15 43.61 43.70 183,798 -0.29(-0.66%)
Sep 23, 2019 43.78 44.08 43.78 43.99 97,807 -0.02(-0.05%)
Sep 20, 2019 44.22 44.23 43.93 44.01 54,822 -0.06(-0.13%)
Sep 19, 2019 44.13 44.27 44.02 44.07 76,724 -0.03(-0.06%)
Sep 18, 2019 43.99 44.09 43.77 44.09 383,531 +0.07(+0.15%)
Sep 17, 2019 43.92 44.05 43.88 44.03 78,337 +0.08(+0.19%)
Sep 16, 2019 43.94 44.09 43.87 43.94 76,825 -0.15(-0.33%)
Sep 13, 2019 44.22 44.27 44.05 44.09 108,291 -0.08(-0.19%)
Sep 12, 2019 44.16 44.30 44.01 44.17 228,814 +0.08(+0.17%)
Sep 11, 2019 43.79 44.10 43.71 44.10 126,696 +0.42(+0.97%)
Sep 10, 2019 43.52 43.67 43.44 43.67 51,429 +0.09(+0.22%)
Sep 09, 2019 43.62 43.65 43.49 43.58 65,148 +0.16(+0.36%)
Sep 06, 2019 43.45 43.48 43.31 43.43 93,175 +0.11(+0.26%)
Sep 05, 2019 43.24 43.53 43.24 43.31 74,285 +0.43(+1.01%)
Sep 04, 2019 42.73 42.88 42.68 42.88 196,896 +0.48(+1.14%)
Sep 03, 2019 42.29 42.42 42.13 42.40 61,658 -0.19(-0.44%)
Aug 30, 2019 42.76 42.78 42.44 42.58 93,626 +0.08(+0.19%)
Aug 29, 2019 42.41 42.58 42.26 42.50 217,105 +0.45(+1.08%)
Aug 28, 2019 41.62 42.06 41.60 42.05 100,056 +0.35(+0.83%)
Aug 27, 2019 42.18 42.18 41.66 41.71 125,863 -0.21(-0.50%)
Aug 26, 2019 41.88 41.92 41.69 41.92 152,983 +0.43(+1.04%)
Aug 23, 2019 42.38 42.56 41.32 41.48 146,392 -1.11(-2.60%)
Aug 22, 2019 42.61 42.71 42.33 42.59 87,948 +0.07(+0.16%)
Aug 21, 2019 42.58 42.58 42.43 42.52 151,686 +0.35(+0.84%)
Aug 20, 2019 42.49 42.49 42.17 42.17 74,472 -0.36(-0.84%)
Aug 19, 2019 42.47 42.61 42.46 42.53 62,794 +0.48(+1.14%)
Aug 16, 2019 41.59 42.09 41.59 42.05 83,717 +0.64(+1.55%)
Aug 15, 2019 41.44 41.58 41.10 41.41 171,719 -0.00(-0.01%)
Aug 14, 2019 41.94 42.00 41.37 41.41 241,076 -1.11(-2.61%)
Aug 13, 2019 41.97 42.72 41.92 42.52 106,415 +0.56(+1.34%)
Aug 12, 2019 42.21 42.21 41.82 41.96 89,563 -0.48(-1.14%)
Aug 09, 2019 42.49 42.61 42.13 42.44 250,699 -0.23(-0.55%)
Aug 08, 2019 42.15 42.68 42.09 42.68 94,681 +0.70(+1.67%)
Aug 07, 2019 41.57 42.07 41.15 41.97 165,871 -0.02(-0.04%)
Aug 06, 2019 41.78 42.02 41.50 41.99 242,119 +0.47(+1.13%)
Aug 05, 2019 42.12 42.14 41.25 41.52 132,906 -1.19(-2.79%)
Aug 02, 2019 42.82 42.87 42.50 42.72 169,697 -0.24(-0.57%)
Aug 01, 2019 43.38 43.79 42.86 42.96 176,476 -0.41(-0.94%)
Jul 31, 2019 43.80 43.85 43.07 43.37 136,581 -0.44(-1.01%)
Jul 30, 2019 43.73 43.84 43.73 43.81 77,092 -0.13(-0.29%)
Jul 29, 2019 43.92 43.99 43.87 43.94 89,290 +0.01(+0.03%)
Jul 26, 2019 43.75 43.95 43.71 43.92 81,680 +0.26(+0.60%)
Jul 25, 2019 43.81 43.83 43.57 43.66 198,717 -0.16(-0.35%)
Jul 24, 2019 43.58 43.83 43.58 43.82 68,851 +0.21(+0.49%)
Jul 23, 2019 43.51 43.63 43.40 43.60 226,916 +0.30(+0.70%)
Jul 22, 2019 43.28 43.37 43.21 43.30 70,265 +0.04(+0.08%)
Jul 19, 2019 43.58 43.61 43.26 43.26 95,658 -0.20(-0.46%)
Jul 18, 2019 43.19 43.51 43.18 43.46 61,173 +0.24(+0.55%)
Jul 17, 2019 43.53 43.53 43.22 43.22 56,354 -0.26(-0.61%)
Jul 16, 2019 43.60 43.62 43.46 43.49 115,934 -0.16(-0.36%)
Jul 15, 2019 43.68 43.73 43.59 43.65 89,460 +0.01(+0.02%)
Jul 12, 2019 43.55 43.65 43.52 43.64 113,565 +0.21(+0.49%)
Jul 11, 2019 43.46 43.47 43.26 43.43 277,640 +0.07(+0.16%)
Jul 10, 2019 43.38 43.48 43.30 43.36 88,125 +0.15(+0.36%)
Jul 09, 2019 43.05 43.25 43.05 43.20 156,176 -0.02(-0.05%)
Jul 08, 2019 43.24 43.29 43.12 43.22 149,900 -0.19(-0.45%)
Jul 05, 2019 43.31 43.43 43.18 43.42 32,188 -0.07(-0.17%)
Jul 03, 2019 43.26 43.49 43.26 43.49 71,630 +0.36(+0.83%)
Jul 02, 2019 43.02 43.14 42.95 43.14 136,530 +0.12(+0.28%)
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.