WisdomTree Europe SmallCap Dividend Fund (DFE)
NYSEARCA: DFE · Real-Time Price · USD
68.92
-0.20 (-0.28%)
Aug 1, 2025, 4:00 PM - Market closed
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 69.12 | 69.12 | 68.45 | 68.92 | 68.92 | -0.28% | 4,424 |
| Jul 31, 2025 | 69.53 | 69.53 | 69.09 | 69.12 | 69.12 | -0.19% | 13,387 |
| Jul 30, 2025 | 69.28 | 69.60 | 68.95 | 69.26 | 69.26 | -0.88% | 20,807 |
| Jul 29, 2025 | 69.80 | 70.06 | 69.79 | 69.87 | 69.87 | -0.21% | 7,446 |
| Jul 28, 2025 | 70.50 | 70.50 | 69.93 | 70.02 | 70.02 | -1.19% | 90,240 |
| Jul 25, 2025 | 70.43 | 70.86 | 70.42 | 70.86 | 70.86 | -0.02% | 9,911 |
| Jul 24, 2025 | 71.03 | 71.16 | 70.88 | 70.88 | 70.88 | -1.11% | 4,788 |
| Jul 23, 2025 | 70.73 | 71.67 | 70.69 | 71.67 | 71.67 | 1.66% | 30,539 |
| Jul 22, 2025 | 69.93 | 70.50 | 69.93 | 70.50 | 70.50 | 0.53% | 3,953 |
| Jul 21, 2025 | 70.14 | 70.44 | 70.09 | 70.13 | 70.13 | 0.47% | 4,728 |
| Jul 18, 2025 | 70.30 | 70.58 | 69.80 | 69.80 | 69.80 | -0.04% | 3,072 |
| Jul 17, 2025 | 69.48 | 69.87 | 69.48 | 69.83 | 69.83 | -0.15% | 10,978 |
| Jul 16, 2025 | 69.59 | 69.93 | 69.59 | 69.93 | 69.93 | 0.37% | 15,146 |
| Jul 15, 2025 | 70.04 | 70.08 | 69.57 | 69.68 | 69.68 | -0.96% | 6,076 |
| Jul 14, 2025 | 70.27 | 70.43 | 70.21 | 70.36 | 70.36 | -0.24% | 6,667 |
| Jul 11, 2025 | 70.62 | 70.69 | 70.44 | 70.52 | 70.52 | -0.94% | 7,306 |
| Jul 10, 2025 | 70.85 | 71.20 | 70.84 | 71.19 | 71.19 | 0.20% | 8,174 |
| Jul 9, 2025 | 70.75 | 71.05 | 70.69 | 71.05 | 71.05 | 0.59% | 7,607 |
| Jul 8, 2025 | 70.12 | 70.70 | 70.11 | 70.63 | 70.63 | 1.01% | 4,720 |
| Jul 7, 2025 | 70.25 | 70.35 | 69.80 | 69.93 | 69.93 | -0.49% | 9,071 |
| Jul 3, 2025 | 70.20 | 70.34 | 70.20 | 70.27 | 70.27 | 0.53% | 2,576 |
| Jul 2, 2025 | 69.45 | 69.90 | 69.29 | 69.90 | 69.90 | -0.19% | 5,489 |
| Jul 1, 2025 | 69.87 | 70.03 | 69.85 | 70.03 | 70.03 | -0.13% | 10,776 |
| Jun 30, 2025 | 69.87 | 70.12 | 69.82 | 70.12 | 70.12 | 0.33% | 48,073 |
| Jun 27, 2025 | 69.73 | 70.04 | 69.54 | 69.89 | 69.89 | 1.13% | 18,281 |
| Jun 26, 2025 | 68.91 | 69.24 | 68.80 | 69.11 | 69.11 | 1.45% | 31,154 |
| Jun 25, 2025 | 68.05 | 68.22 | 67.88 | 68.12 | 68.12 | -2.55% | 41,419 |
| Jun 24, 2025 | 69.68 | 69.96 | 69.68 | 69.90 | 68.36 | 0.93% | 6,491 |
| Jun 23, 2025 | 68.73 | 69.38 | 68.69 | 69.26 | 67.73 | 1.11% | 5,692 |
| Jun 20, 2025 | 69.68 | 71.43 | 68.50 | 68.50 | 66.99 | -1.05% | 3,969 |
| Jun 18, 2025 | 69.69 | 69.82 | 69.04 | 69.23 | 67.70 | -0.47% | 33,316 |
| Jun 17, 2025 | 70.28 | 70.28 | 69.50 | 69.56 | 68.02 | -0.94% | 8,189 |
| Jun 16, 2025 | 70.59 | 70.61 | 70.16 | 70.22 | 68.67 | 0.24% | 8,699 |
| Jun 13, 2025 | 69.96 | 70.36 | 69.91 | 70.05 | 68.50 | -1.13% | 9,171 |
| Jun 12, 2025 | 70.76 | 70.96 | 70.75 | 70.85 | 69.28 | 0.83% | 3,133 |
| Jun 11, 2025 | 70.40 | 70.61 | 70.27 | 70.27 | 68.71 | 0.28% | 3,840 |
| Jun 10, 2025 | 70.33 | 70.37 | 69.99 | 70.07 | 68.52 | 0.26% | 5,575 |
| Jun 9, 2025 | 69.77 | 70.12 | 69.77 | 69.89 | 68.34 | 0.06% | 6,341 |
| Jun 6, 2025 | 69.81 | 69.88 | 69.62 | 69.85 | 68.31 | 0.34% | 12,017 |
| Jun 5, 2025 | 69.89 | 69.93 | 69.61 | 69.61 | 68.07 | -0.04% | 6,540 |
| Jun 4, 2025 | 69.40 | 69.72 | 69.40 | 69.64 | 68.10 | 0.81% | 7,468 |
| Jun 3, 2025 | 69.15 | 69.15 | 69.07 | 69.08 | 67.56 | -1.25% | 1,485 |
| Jun 2, 2025 | 69.28 | 69.98 | 69.23 | 69.95 | 68.41 | 1.40% | 5,215 |
| May 30, 2025 | 69.17 | 69.17 | 68.79 | 68.99 | 67.46 | -0.15% | 24,543 |
| May 29, 2025 | 69.04 | 69.10 | 68.93 | 69.09 | 67.56 | 0.49% | 5,530 |
| May 28, 2025 | 68.91 | 68.91 | 68.73 | 68.75 | 67.23 | -0.46% | 1,613 |
| May 27, 2025 | 69.36 | 69.38 | 69.05 | 69.07 | 67.55 | 0.79% | 24,859 |
| May 23, 2025 | 67.93 | 68.73 | 67.93 | 68.53 | 67.02 | 0.41% | 13,382 |
| May 22, 2025 | 68.31 | 68.46 | 68.03 | 68.26 | 66.75 | -0.05% | 13,794 |
| May 21, 2025 | 68.85 | 69.00 | 68.24 | 68.29 | 66.78 | -0.63% | 12,988 |