WisdomTree U.S. LargeCap Dividend Fund (DLN)
NYSEARCA: DLN · Real-Time Price · USD
79.44
+0.51 (0.65%)
Jan 17, 2025, 4:00 PM EST - Market closed
DLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 79.34 | 79.59 | 79.22 | 79.44 | 79.44 | 0.65% | 150,515 |
| Jan 16, 2025 | 78.54 | 79.04 | 78.45 | 78.93 | 78.93 | 0.38% | 134,321 |
| Jan 15, 2025 | 78.59 | 78.78 | 78.38 | 78.63 | 78.63 | 1.24% | 300,324 |
| Jan 14, 2025 | 77.49 | 77.67 | 77.02 | 77.67 | 77.67 | 0.54% | 170,663 |
| Jan 13, 2025 | 76.50 | 77.30 | 76.50 | 77.25 | 77.25 | 0.63% | 266,753 |
| Jan 10, 2025 | 77.57 | 77.60 | 76.67 | 76.77 | 76.77 | -1.51% | 225,378 |
| Jan 8, 2025 | 77.73 | 77.95 | 77.37 | 77.95 | 77.95 | 0.13% | 138,112 |
| Jan 7, 2025 | 78.34 | 78.47 | 77.62 | 77.85 | 77.85 | -0.26% | 240,643 |
| Jan 6, 2025 | 78.49 | 78.78 | 77.94 | 78.05 | 78.05 | -0.24% | 134,776 |
| Jan 3, 2025 | 77.97 | 78.34 | 77.75 | 78.24 | 78.24 | 0.75% | 127,338 |
| Jan 2, 2025 | 78.14 | 78.30 | 77.24 | 77.66 | 77.66 | -0.17% | 404,459 |
| Dec 31, 2024 | 77.89 | 78.04 | 77.46 | 77.79 | 77.79 | 0.14% | 284,463 |
| Dec 30, 2024 | 77.79 | 77.93 | 77.22 | 77.68 | 77.68 | -0.89% | 361,613 |
| Dec 27, 2024 | 78.57 | 78.82 | 78.02 | 78.38 | 78.37 | -0.67% | 314,401 |
| Dec 26, 2024 | 78.61 | 78.98 | 78.61 | 78.91 | 78.90 | -0.18% | 150,352 |
| Dec 24, 2024 | 78.42 | 79.05 | 78.35 | 79.05 | 78.86 | 0.84% | 214,451 |
| Dec 23, 2024 | 77.93 | 78.47 | 77.62 | 78.39 | 78.20 | 0.33% | 226,264 |
| Dec 20, 2024 | 77.05 | 78.56 | 77.03 | 78.13 | 77.94 | 1.17% | 288,452 |
| Dec 19, 2024 | 77.86 | 78.09 | 77.22 | 77.23 | 77.05 | -0.19% | 527,115 |
| Dec 18, 2024 | 79.29 | 79.53 | 77.38 | 77.38 | 77.20 | -2.46% | 128,103 |
| Dec 17, 2024 | 79.25 | 79.53 | 79.17 | 79.33 | 79.14 | -0.40% | 110,825 |
| Dec 16, 2024 | 80.08 | 80.09 | 79.57 | 79.65 | 79.46 | -0.49% | 122,350 |
| Dec 13, 2024 | 80.30 | 80.30 | 79.96 | 80.04 | 79.85 | -0.27% | 164,109 |
| Dec 12, 2024 | 80.57 | 80.62 | 80.26 | 80.26 | 80.07 | -0.34% | 339,496 |
| Dec 11, 2024 | 80.77 | 80.80 | 80.50 | 80.53 | 80.34 | - | 771,727 |
| Dec 10, 2024 | 80.86 | 80.86 | 80.43 | 80.53 | 80.34 | -0.40% | 114,888 |
| Dec 9, 2024 | 81.42 | 81.42 | 80.79 | 80.85 | 80.66 | -0.68% | 76,597 |
| Dec 6, 2024 | 81.49 | 81.64 | 81.32 | 81.40 | 81.21 | -0.07% | 96,998 |
| Dec 5, 2024 | 81.47 | 81.70 | 81.46 | 81.46 | 81.27 | 0.04% | 97,262 |
| Dec 4, 2024 | 81.66 | 81.66 | 81.20 | 81.43 | 81.24 | -0.20% | 82,049 |
| Dec 3, 2024 | 81.88 | 81.98 | 81.55 | 81.59 | 81.40 | -0.26% | 104,780 |
| Dec 2, 2024 | 82.04 | 82.12 | 81.61 | 81.80 | 81.61 | -0.38% | 315,420 |
| Nov 29, 2024 | 81.94 | 82.26 | 81.92 | 82.11 | 81.91 | 0.34% | 35,844 |
| Nov 27, 2024 | 81.98 | 82.10 | 81.74 | 81.83 | 81.64 | -0.06% | 150,562 |
| Nov 26, 2024 | 81.69 | 81.99 | 81.45 | 81.88 | 81.68 | 0.36% | 232,178 |
| Nov 25, 2024 | 81.68 | 81.93 | 81.36 | 81.59 | 81.40 | 0.26% | 81,240 |
| Nov 22, 2024 | 81.03 | 81.43 | 81.03 | 81.38 | 81.05 | 0.63% | 69,309 |
| Nov 21, 2024 | 80.37 | 81.05 | 80.02 | 80.87 | 80.54 | 0.99% | 145,209 |
| Nov 20, 2024 | 80.02 | 80.11 | 79.54 | 80.08 | 79.76 | 0.05% | 474,962 |
| Nov 19, 2024 | 79.78 | 80.20 | 79.53 | 80.04 | 79.72 | -0.17% | 97,131 |
| Nov 18, 2024 | 79.83 | 80.25 | 79.80 | 80.18 | 79.86 | 0.48% | 69,132 |
| Nov 15, 2024 | 80.08 | 80.19 | 79.68 | 79.80 | 79.48 | -0.67% | 161,128 |
| Nov 14, 2024 | 80.85 | 80.85 | 80.27 | 80.34 | 80.02 | -0.47% | 84,146 |
| Nov 13, 2024 | 80.68 | 80.88 | 80.56 | 80.72 | 80.39 | 0.07% | 78,560 |
| Nov 12, 2024 | 81.13 | 81.17 | 80.50 | 80.66 | 80.33 | -0.57% | 123,686 |
| Nov 11, 2024 | 81.24 | 81.37 | 81.06 | 81.12 | 80.79 | -0.10% | 66,197 |
| Nov 8, 2024 | 80.82 | 81.39 | 80.76 | 81.20 | 80.87 | 0.63% | 82,954 |
| Nov 7, 2024 | 80.83 | 80.83 | 80.51 | 80.69 | 80.36 | 0.05% | 172,447 |
| Nov 6, 2024 | 80.71 | 80.77 | 80.17 | 80.65 | 80.32 | 2.21% | 94,276 |
| Nov 5, 2024 | 78.15 | 78.91 | 78.15 | 78.91 | 78.59 | 1.08% | 119,684 |
| Nov 4, 2024 | 78.21 | 78.38 | 77.83 | 78.07 | 77.76 | -0.17% | 48,929 |
| Nov 1, 2024 | 78.51 | 78.87 | 78.14 | 78.20 | 77.88 | -0.06% | 89,925 |
| Oct 31, 2024 | 78.75 | 78.83 | 78.24 | 78.25 | 77.93 | -0.87% | 63,834 |
| Oct 30, 2024 | 78.92 | 79.30 | 78.88 | 78.94 | 78.62 | -0.03% | 82,784 |
| Oct 29, 2024 | 79.09 | 79.27 | 78.86 | 78.96 | 78.64 | -0.33% | 237,056 |
| Oct 28, 2024 | 79.21 | 79.33 | 79.14 | 79.22 | 78.90 | 0.24% | 59,860 |
| Oct 25, 2024 | 79.82 | 79.82 | 78.95 | 79.03 | 78.61 | -0.58% | 75,527 |
| Oct 24, 2024 | 79.61 | 79.61 | 79.17 | 79.49 | 79.06 | -0.13% | 128,478 |
| Oct 23, 2024 | 79.66 | 79.83 | 79.21 | 79.59 | 79.16 | -0.46% | 102,707 |
| Oct 22, 2024 | 79.58 | 80.06 | 79.53 | 79.96 | 79.53 | 0.21% | 72,370 |
| Oct 21, 2024 | 80.22 | 80.32 | 79.64 | 79.79 | 79.36 | -0.75% | 80,072 |
| Oct 18, 2024 | 80.23 | 80.45 | 80.11 | 80.39 | 79.96 | 0.15% | 73,139 |
| Oct 17, 2024 | 80.56 | 80.56 | 80.22 | 80.27 | 79.84 | 0.06% | 102,853 |
| Oct 16, 2024 | 79.81 | 80.30 | 79.79 | 80.22 | 79.79 | 0.56% | 97,677 |
| Oct 15, 2024 | 80.12 | 80.32 | 79.69 | 79.77 | 79.34 | -0.46% | 103,259 |
| Oct 14, 2024 | 79.61 | 80.23 | 79.60 | 80.14 | 79.71 | 0.77% | 63,951 |
| Oct 11, 2024 | 79.08 | 79.64 | 79.08 | 79.53 | 79.10 | 0.91% | 283,371 |
| Oct 10, 2024 | 78.94 | 79.03 | 78.67 | 78.81 | 78.39 | -0.32% | 99,295 |
| Oct 9, 2024 | 78.43 | 79.13 | 78.43 | 79.06 | 78.64 | 0.83% | 85,728 |
| Oct 8, 2024 | 78.30 | 78.50 | 78.08 | 78.41 | 77.99 | 0.35% | 46,830 |
| Oct 7, 2024 | 78.47 | 78.58 | 77.96 | 78.14 | 77.72 | -0.64% | 94,312 |
| Oct 4, 2024 | 78.45 | 78.65 | 78.04 | 78.64 | 78.22 | 0.70% | 52,397 |
| Oct 3, 2024 | 78.06 | 78.24 | 77.82 | 78.09 | 77.67 | -0.24% | 63,372 |
| Oct 2, 2024 | 78.15 | 78.37 | 77.93 | 78.28 | 77.86 | 0.09% | 67,558 |
| Oct 1, 2024 | 78.50 | 78.50 | 77.99 | 78.21 | 77.79 | -0.45% | 81,065 |
| Sep 30, 2024 | 78.18 | 78.63 | 77.87 | 78.56 | 78.14 | 0.43% | 98,294 |
| Sep 27, 2024 | 78.27 | 78.53 | 78.16 | 78.22 | 77.80 | 0.26% | 110,905 |
| Sep 26, 2024 | 78.05 | 78.20 | 77.88 | 78.02 | 77.60 | 0.27% | 255,755 |
| Sep 25, 2024 | 78.25 | 78.25 | 77.72 | 77.81 | 77.39 | -0.63% | 65,146 |
| Sep 24, 2024 | 78.32 | 78.39 | 78.15 | 78.30 | 77.72 | 0.04% | 163,799 |
| Sep 23, 2024 | 78.12 | 78.28 | 78.01 | 78.27 | 77.69 | 0.31% | 103,626 |
| Sep 20, 2024 | 77.85 | 78.06 | 77.70 | 78.03 | 77.45 | 0.05% | 135,809 |
| Sep 19, 2024 | 78.18 | 78.24 | 77.74 | 77.99 | 77.41 | 0.98% | 56,561 |
| Sep 18, 2024 | 77.45 | 78.02 | 77.14 | 77.23 | 76.66 | -0.23% | 61,790 |
| Sep 17, 2024 | 77.58 | 77.83 | 77.19 | 77.41 | 76.84 | -0.10% | 63,874 |
| Sep 16, 2024 | 77.23 | 77.52 | 77.17 | 77.49 | 76.92 | 0.53% | 31,091 |
| Sep 13, 2024 | 76.87 | 77.18 | 76.82 | 77.08 | 76.51 | 0.63% | 134,854 |
| Sep 12, 2024 | 76.20 | 76.61 | 75.89 | 76.60 | 76.03 | 0.59% | 93,671 |
| Sep 11, 2024 | 75.88 | 76.22 | 74.66 | 76.15 | 75.59 | 0.18% | 166,341 |
| Sep 10, 2024 | 76.19 | 76.19 | 75.42 | 76.01 | 75.45 | 0.13% | 80,504 |
| Sep 9, 2024 | 75.55 | 76.13 | 75.47 | 75.91 | 75.35 | 1.07% | 52,625 |
| Sep 6, 2024 | 76.10 | 76.23 | 75.02 | 75.11 | 74.55 | -1.31% | 88,626 |
| Sep 5, 2024 | 76.65 | 76.65 | 75.80 | 76.11 | 75.55 | -0.56% | 107,950 |
| Sep 4, 2024 | 76.51 | 76.85 | 76.31 | 76.54 | 75.97 | -0.05% | 71,003 |
| Sep 3, 2024 | 77.16 | 77.17 | 76.34 | 76.58 | 76.01 | -1.24% | 60,786 |
| Aug 30, 2024 | 77.05 | 77.59 | 76.73 | 77.54 | 76.97 | 0.82% | 61,963 |
| Aug 29, 2024 | 77.09 | 77.30 | 76.62 | 76.91 | 76.34 | 0.20% | 274,695 |
| Aug 28, 2024 | 76.88 | 77.11 | 76.39 | 76.76 | 76.19 | -0.27% | 86,829 |
| Aug 27, 2024 | 76.81 | 76.98 | 76.76 | 76.97 | 76.40 | -0.13% | 79,150 |
| Aug 26, 2024 | 77.06 | 77.28 | 76.89 | 77.07 | 76.36 | 0.17% | 61,129 |