WisdomTree U.S. LargeCap Dividend Fund (DLN)
NYSEARCA: DLN · Real-Time Price · USD
79.00
+1.57 (2.03%)
May 12, 2025, 4:00 PM - Market closed
DLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 78.97 | 79.02 | 78.52 | 79.00 | 79.00 | 2.03% | 223,021 |
| May 9, 2025 | 77.72 | 77.84 | 77.35 | 77.43 | 77.43 | -0.23% | 259,394 |
| May 8, 2025 | 77.74 | 78.30 | 77.40 | 77.61 | 77.61 | 0.27% | 132,769 |
| May 7, 2025 | 77.23 | 77.72 | 77.04 | 77.40 | 77.40 | 0.40% | 114,292 |
| May 6, 2025 | 77.12 | 77.57 | 76.90 | 77.09 | 77.09 | -0.64% | 148,938 |
| May 5, 2025 | 77.58 | 77.93 | 77.34 | 77.59 | 77.59 | -0.42% | 174,296 |
| May 2, 2025 | 77.74 | 78.06 | 77.47 | 77.92 | 77.92 | 1.38% | 135,960 |
| May 1, 2025 | 77.02 | 77.48 | 76.85 | 76.86 | 76.86 | -0.08% | 360,566 |
| Apr 30, 2025 | 76.31 | 77.11 | 75.42 | 76.92 | 76.92 | 0.30% | 91,725 |
| Apr 29, 2025 | 76.05 | 76.92 | 76.02 | 76.69 | 76.69 | 0.55% | 131,316 |
| Apr 28, 2025 | 76.15 | 76.44 | 75.70 | 76.27 | 76.27 | 0.30% | 165,162 |
| Apr 25, 2025 | 75.96 | 76.08 | 75.38 | 76.04 | 76.04 | -0.22% | 194,393 |
| Apr 24, 2025 | 75.37 | 76.31 | 75.10 | 76.21 | 76.07 | 1.06% | 121,175 |
| Apr 23, 2025 | 75.95 | 76.51 | 75.11 | 75.41 | 75.27 | 0.67% | 174,737 |
| Apr 22, 2025 | 73.95 | 75.06 | 73.95 | 74.91 | 74.77 | 2.20% | 111,212 |
| Apr 21, 2025 | 74.16 | 74.16 | 72.53 | 73.30 | 73.16 | -1.91% | 200,060 |
| Apr 17, 2025 | 74.31 | 75.39 | 74.31 | 74.73 | 74.59 | 0.77% | 150,611 |
| Apr 16, 2025 | 74.98 | 75.34 | 73.72 | 74.16 | 74.02 | -1.51% | 236,119 |
| Apr 15, 2025 | 75.62 | 75.96 | 75.24 | 75.30 | 75.16 | -0.20% | 254,328 |
| Apr 14, 2025 | 75.46 | 75.88 | 74.93 | 75.45 | 75.31 | 1.17% | 563,083 |
| Apr 11, 2025 | 73.21 | 74.92 | 72.85 | 74.58 | 74.44 | 1.69% | 752,192 |
| Apr 10, 2025 | 74.25 | 74.39 | 71.59 | 73.34 | 73.20 | -2.67% | 455,066 |
| Apr 9, 2025 | 69.83 | 75.64 | 69.61 | 75.35 | 75.21 | 6.58% | 591,834 |
| Apr 8, 2025 | 73.61 | 73.90 | 69.81 | 70.70 | 70.57 | -1.38% | 385,984 |
| Apr 7, 2025 | 70.35 | 73.81 | 69.32 | 71.69 | 71.55 | -0.78% | 477,580 |
| Apr 4, 2025 | 75.15 | 75.48 | 72.24 | 72.25 | 72.11 | -5.84% | 718,812 |
| Apr 3, 2025 | 77.75 | 78.17 | 76.68 | 76.73 | 76.58 | -3.50% | 370,780 |
| Apr 2, 2025 | 78.73 | 79.64 | 78.73 | 79.51 | 79.36 | 0.30% | 163,152 |
| Apr 1, 2025 | 79.12 | 79.52 | 78.60 | 79.27 | 79.12 | -0.13% | 191,455 |
| Mar 31, 2025 | 78.07 | 79.65 | 78.07 | 79.37 | 79.22 | 1.06% | 136,152 |
| Mar 28, 2025 | 79.32 | 79.42 | 78.42 | 78.54 | 78.39 | -1.06% | 151,592 |
| Mar 27, 2025 | 79.30 | 79.77 | 79.20 | 79.38 | 79.23 | -0.05% | 192,153 |
| Mar 26, 2025 | 79.52 | 79.90 | 79.30 | 79.42 | 79.27 | -0.20% | 166,317 |
| Mar 25, 2025 | 79.91 | 79.91 | 79.40 | 79.58 | 79.25 | -0.26% | 78,584 |
| Mar 24, 2025 | 79.39 | 79.89 | 79.39 | 79.79 | 79.46 | 1.18% | 76,845 |
| Mar 21, 2025 | 78.65 | 78.92 | 78.32 | 78.86 | 78.54 | -0.30% | 88,517 |
| Mar 20, 2025 | 78.80 | 79.51 | 78.80 | 79.10 | 78.78 | -0.18% | 478,076 |
| Mar 19, 2025 | 78.86 | 79.53 | 78.71 | 79.24 | 78.92 | 0.71% | 184,309 |
| Mar 18, 2025 | 78.99 | 79.05 | 78.48 | 78.68 | 78.36 | -0.54% | 166,968 |
| Mar 17, 2025 | 78.16 | 79.38 | 78.16 | 79.11 | 78.79 | 1.05% | 130,837 |
| Mar 14, 2025 | 77.42 | 78.40 | 77.28 | 78.29 | 77.97 | 1.49% | 188,131 |
| Mar 13, 2025 | 77.76 | 77.95 | 76.94 | 77.14 | 76.82 | -0.77% | 169,195 |
| Mar 12, 2025 | 78.26 | 78.30 | 77.34 | 77.74 | 77.42 | -0.40% | 259,799 |
| Mar 11, 2025 | 78.97 | 79.02 | 77.74 | 78.05 | 77.73 | -1.43% | 226,883 |
| Mar 10, 2025 | 79.46 | 80.14 | 78.64 | 79.18 | 78.86 | -1.27% | 201,411 |
| Mar 7, 2025 | 79.49 | 80.43 | 79.43 | 80.20 | 79.87 | 0.72% | 99,786 |
| Mar 6, 2025 | 79.67 | 80.06 | 79.18 | 79.63 | 79.30 | -0.83% | 256,878 |
| Mar 5, 2025 | 79.65 | 80.56 | 79.33 | 80.30 | 79.97 | 0.51% | 136,474 |
| Mar 4, 2025 | 80.87 | 80.91 | 79.74 | 79.89 | 79.56 | -1.77% | 182,181 |
| Mar 3, 2025 | 81.96 | 82.33 | 80.88 | 81.33 | 81.00 | -0.71% | 193,871 |