WisdomTree U.S. LargeCap Dividend Fund (DLN)
NYSEARCA: DLN · Real-Time Price · USD
87.13
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market open
DLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 86.90 | 87.48 | 86.90 | 87.13 | 87.13 | 0.35% | 127,714 |
| Oct 2, 2025 | 86.95 | 87.11 | 86.60 | 86.83 | 86.83 | -0.29% | 160,135 |
| Oct 1, 2025 | 86.76 | 87.21 | 86.75 | 87.08 | 87.08 | 0.06% | 123,922 |
| Sep 30, 2025 | 86.56 | 87.09 | 86.46 | 87.03 | 87.03 | 0.35% | 116,789 |
| Sep 29, 2025 | 86.94 | 86.94 | 86.43 | 86.73 | 86.73 | 0.10% | 140,641 |
| Sep 26, 2025 | 86.41 | 86.80 | 86.38 | 86.64 | 86.64 | 0.64% | 275,644 |
| Sep 25, 2025 | 86.32 | 86.40 | 85.90 | 86.09 | 86.09 | -0.54% | 212,737 |
| Sep 24, 2025 | 86.81 | 86.93 | 86.51 | 86.56 | 86.35 | -0.24% | 189,453 |
| Sep 23, 2025 | 86.64 | 87.09 | 86.62 | 86.77 | 86.56 | 0.06% | 198,553 |
| Sep 22, 2025 | 86.31 | 86.82 | 86.24 | 86.72 | 86.51 | 0.22% | 107,520 |
| Sep 19, 2025 | 86.53 | 86.70 | 86.23 | 86.53 | 86.32 | 0.16% | 133,455 |
| Sep 18, 2025 | 86.33 | 86.61 | 86.19 | 86.39 | 86.19 | 0.10% | 110,809 |
| Sep 17, 2025 | 86.12 | 86.61 | 85.86 | 86.30 | 86.10 | 0.41% | 133,874 |
| Sep 16, 2025 | 86.21 | 86.21 | 85.85 | 85.95 | 85.75 | -0.15% | 235,330 |
| Sep 15, 2025 | 86.18 | 86.29 | 85.95 | 86.08 | 85.88 | - | 232,231 |
| Sep 12, 2025 | 86.29 | 86.37 | 86.08 | 86.08 | 85.88 | -0.34% | 165,151 |
| Sep 11, 2025 | 85.65 | 86.42 | 85.63 | 86.37 | 86.17 | 1.03% | 162,204 |
| Sep 10, 2025 | 85.47 | 85.68 | 85.20 | 85.49 | 85.29 | 0.36% | 154,008 |
| Sep 9, 2025 | 84.80 | 85.30 | 84.80 | 85.18 | 84.98 | 0.34% | 189,861 |
| Sep 8, 2025 | 84.92 | 84.94 | 84.61 | 84.89 | 84.69 | -0.19% | 130,732 |
| Sep 5, 2025 | 85.57 | 85.65 | 84.71 | 85.05 | 84.85 | -0.58% | 122,949 |
| Sep 4, 2025 | 85.14 | 85.55 | 85.07 | 85.55 | 85.35 | 0.64% | 128,871 |
| Sep 3, 2025 | 85.04 | 85.21 | 84.62 | 85.01 | 84.81 | -0.12% | 119,723 |
| Sep 2, 2025 | 85.00 | 85.11 | 84.62 | 85.11 | 84.91 | -0.46% | 117,961 |
| Aug 29, 2025 | 85.42 | 85.60 | 85.26 | 85.50 | 85.30 | 0.02% | 301,711 |
| Aug 28, 2025 | 85.58 | 85.58 | 85.19 | 85.48 | 85.28 | 0.02% | 126,381 |
| Aug 27, 2025 | 85.17 | 85.57 | 85.17 | 85.46 | 85.26 | 0.22% | 135,071 |
| Aug 26, 2025 | 84.94 | 85.30 | 84.85 | 85.27 | 85.07 | 0.09% | 101,553 |
| Aug 25, 2025 | 85.61 | 85.71 | 85.15 | 85.19 | 84.88 | -0.64% | 109,608 |
| Aug 22, 2025 | 85.21 | 85.90 | 85.21 | 85.74 | 85.43 | 1.13% | 111,135 |
| Aug 21, 2025 | 84.74 | 85.02 | 84.60 | 84.78 | 84.47 | -0.28% | 106,333 |
| Aug 20, 2025 | 84.97 | 85.21 | 84.81 | 85.02 | 84.71 | 0.25% | 185,650 |
| Aug 19, 2025 | 84.62 | 85.08 | 84.59 | 84.81 | 84.50 | 0.27% | 107,463 |
| Aug 18, 2025 | 84.62 | 84.82 | 84.55 | 84.58 | 84.27 | -0.18% | 123,047 |
| Aug 15, 2025 | 84.97 | 84.98 | 84.61 | 84.73 | 84.42 | -0.16% | 94,162 |
| Aug 14, 2025 | 84.71 | 84.94 | 84.52 | 84.87 | 84.56 | -0.12% | 211,061 |
| Aug 13, 2025 | 84.81 | 84.97 | 84.58 | 84.97 | 84.66 | 0.46% | 132,584 |
| Aug 12, 2025 | 84.18 | 84.59 | 84.11 | 84.58 | 84.27 | 0.83% | 132,639 |
| Aug 11, 2025 | 84.10 | 84.21 | 83.77 | 83.88 | 83.57 | -0.23% | 144,885 |
| Aug 8, 2025 | 83.75 | 84.17 | 83.74 | 84.07 | 83.76 | 0.67% | 212,654 |
| Aug 7, 2025 | 83.93 | 83.93 | 83.25 | 83.51 | 83.20 | 0.07% | 360,104 |
| Aug 6, 2025 | 83.46 | 83.77 | 83.29 | 83.45 | 83.15 | 0.14% | 244,468 |
| Aug 5, 2025 | 83.54 | 83.70 | 83.16 | 83.33 | 83.03 | -0.19% | 406,048 |
| Aug 4, 2025 | 82.74 | 83.55 | 82.74 | 83.49 | 83.18 | 1.16% | 110,552 |
| Aug 1, 2025 | 82.92 | 82.99 | 82.22 | 82.53 | 82.23 | -0.86% | 150,950 |
| Jul 31, 2025 | 83.76 | 84.03 | 83.04 | 83.25 | 82.95 | -0.60% | 183,572 |
| Jul 30, 2025 | 84.11 | 84.24 | 83.38 | 83.75 | 83.44 | -0.37% | 150,084 |
| Jul 29, 2025 | 84.06 | 84.15 | 83.88 | 84.06 | 83.75 | 0.20% | 115,476 |
| Jul 28, 2025 | 84.20 | 84.21 | 83.75 | 83.89 | 83.58 | -0.55% | 126,208 |
| Jul 25, 2025 | 84.28 | 84.43 | 84.06 | 84.35 | 83.94 | 0.21% | 91,283 |