WisdomTree U.S. LargeCap Dividend Fund (DLN)
NYSEARCA: DLN · Real-Time Price · USD
81.00
+0.92 (1.15%)
Nov 21, 2024, 2:06 PM EST - Market open
DLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 80.02 | 80.11 | 79.54 | 80.08 | 80.08 | 0.05% | 474,962 |
| Nov 19, 2024 | 79.78 | 80.20 | 79.53 | 80.04 | 80.04 | -0.17% | 97,131 |
| Nov 18, 2024 | 79.83 | 80.25 | 79.80 | 80.18 | 80.18 | 0.48% | 69,132 |
| Nov 15, 2024 | 80.08 | 80.19 | 79.68 | 79.80 | 79.80 | -0.67% | 161,128 |
| Nov 14, 2024 | 80.85 | 80.85 | 80.27 | 80.34 | 80.34 | -0.47% | 84,146 |
| Nov 13, 2024 | 80.68 | 80.88 | 80.56 | 80.72 | 80.72 | 0.07% | 78,560 |
| Nov 12, 2024 | 81.13 | 81.17 | 80.50 | 80.66 | 80.66 | -0.57% | 123,686 |
| Nov 11, 2024 | 81.24 | 81.37 | 81.06 | 81.12 | 81.12 | -0.10% | 66,197 |
| Nov 8, 2024 | 80.82 | 81.39 | 80.76 | 81.20 | 81.20 | 0.63% | 82,954 |
| Nov 7, 2024 | 80.83 | 80.83 | 80.51 | 80.69 | 80.69 | 0.05% | 172,447 |
| Nov 6, 2024 | 80.71 | 80.77 | 80.17 | 80.65 | 80.65 | 2.21% | 94,276 |
| Nov 5, 2024 | 78.15 | 78.91 | 78.15 | 78.91 | 78.91 | 1.08% | 119,684 |
| Nov 4, 2024 | 78.21 | 78.38 | 77.83 | 78.07 | 78.07 | -0.17% | 48,929 |
| Nov 1, 2024 | 78.51 | 78.87 | 78.14 | 78.20 | 78.20 | -0.06% | 89,925 |
| Oct 31, 2024 | 78.75 | 78.83 | 78.24 | 78.25 | 78.25 | -0.87% | 63,834 |
| Oct 30, 2024 | 78.92 | 79.30 | 78.88 | 78.94 | 78.94 | -0.03% | 82,784 |
| Oct 29, 2024 | 79.09 | 79.27 | 78.86 | 78.96 | 78.96 | -0.33% | 237,056 |
| Oct 28, 2024 | 79.21 | 79.33 | 79.14 | 79.22 | 79.22 | 0.24% | 59,860 |
| Oct 25, 2024 | 79.82 | 79.82 | 78.95 | 79.03 | 78.93 | -0.58% | 75,527 |
| Oct 24, 2024 | 79.61 | 79.61 | 79.17 | 79.49 | 79.39 | -0.13% | 128,478 |
| Oct 23, 2024 | 79.66 | 79.83 | 79.21 | 79.59 | 79.49 | -0.46% | 102,707 |
| Oct 22, 2024 | 79.58 | 80.06 | 79.53 | 79.96 | 79.85 | 0.21% | 72,370 |
| Oct 21, 2024 | 80.22 | 80.32 | 79.64 | 79.79 | 79.68 | -0.75% | 80,072 |
| Oct 18, 2024 | 80.23 | 80.45 | 80.11 | 80.39 | 80.28 | 0.15% | 73,139 |
| Oct 17, 2024 | 80.56 | 80.56 | 80.22 | 80.27 | 80.16 | 0.06% | 102,853 |
| Oct 16, 2024 | 79.81 | 80.30 | 79.79 | 80.22 | 80.11 | 0.56% | 97,677 |
| Oct 15, 2024 | 80.12 | 80.32 | 79.69 | 79.77 | 79.66 | -0.46% | 103,259 |
| Oct 14, 2024 | 79.61 | 80.23 | 79.60 | 80.14 | 80.03 | 0.77% | 63,951 |
| Oct 11, 2024 | 79.08 | 79.64 | 79.08 | 79.53 | 79.43 | 0.91% | 283,371 |
| Oct 10, 2024 | 78.94 | 79.03 | 78.67 | 78.81 | 78.71 | -0.32% | 99,295 |
| Oct 9, 2024 | 78.43 | 79.13 | 78.43 | 79.06 | 78.96 | 0.83% | 85,728 |
| Oct 8, 2024 | 78.30 | 78.50 | 78.08 | 78.41 | 78.31 | 0.35% | 46,830 |
| Oct 7, 2024 | 78.47 | 78.58 | 77.96 | 78.14 | 78.04 | -0.64% | 94,312 |
| Oct 4, 2024 | 78.45 | 78.65 | 78.04 | 78.64 | 78.54 | 0.70% | 52,397 |
| Oct 3, 2024 | 78.06 | 78.24 | 77.82 | 78.09 | 77.99 | -0.24% | 63,372 |
| Oct 2, 2024 | 78.15 | 78.37 | 77.93 | 78.28 | 78.18 | 0.09% | 67,558 |
| Oct 1, 2024 | 78.50 | 78.50 | 77.99 | 78.21 | 78.11 | -0.45% | 81,065 |
| Sep 30, 2024 | 78.18 | 78.63 | 77.87 | 78.56 | 78.46 | 0.43% | 98,294 |
| Sep 27, 2024 | 78.27 | 78.53 | 78.16 | 78.22 | 78.12 | 0.26% | 110,905 |
| Sep 26, 2024 | 78.05 | 78.20 | 77.88 | 78.02 | 77.92 | 0.27% | 255,755 |
| Sep 25, 2024 | 78.25 | 78.25 | 77.72 | 77.81 | 77.71 | -0.63% | 65,146 |
| Sep 24, 2024 | 78.32 | 78.39 | 78.15 | 78.30 | 78.04 | 0.04% | 163,799 |
| Sep 23, 2024 | 78.12 | 78.28 | 78.01 | 78.27 | 78.01 | 0.31% | 103,626 |
| Sep 20, 2024 | 77.85 | 78.06 | 77.70 | 78.03 | 77.77 | 0.05% | 135,809 |
| Sep 19, 2024 | 78.18 | 78.24 | 77.74 | 77.99 | 77.73 | 0.98% | 56,561 |
| Sep 18, 2024 | 77.45 | 78.02 | 77.14 | 77.23 | 76.97 | -0.23% | 61,790 |
| Sep 17, 2024 | 77.58 | 77.83 | 77.19 | 77.41 | 77.15 | -0.10% | 63,874 |
| Sep 16, 2024 | 77.23 | 77.52 | 77.17 | 77.49 | 77.23 | 0.53% | 31,091 |
| Sep 13, 2024 | 76.87 | 77.18 | 76.82 | 77.08 | 76.82 | 0.63% | 134,854 |
| Sep 12, 2024 | 76.20 | 76.61 | 75.89 | 76.60 | 76.34 | 0.59% | 93,671 |
| Sep 11, 2024 | 75.88 | 76.22 | 74.66 | 76.15 | 75.89 | 0.18% | 166,341 |
| Sep 10, 2024 | 76.19 | 76.19 | 75.42 | 76.01 | 75.75 | 0.13% | 80,504 |
| Sep 9, 2024 | 75.55 | 76.13 | 75.47 | 75.91 | 75.65 | 1.07% | 52,625 |
| Sep 6, 2024 | 76.10 | 76.23 | 75.02 | 75.11 | 74.86 | -1.31% | 88,626 |
| Sep 5, 2024 | 76.65 | 76.65 | 75.80 | 76.11 | 75.85 | -0.56% | 107,950 |
| Sep 4, 2024 | 76.51 | 76.85 | 76.31 | 76.54 | 76.28 | -0.05% | 71,003 |
| Sep 3, 2024 | 77.16 | 77.17 | 76.34 | 76.58 | 76.32 | -1.24% | 60,786 |
| Aug 30, 2024 | 77.05 | 77.59 | 76.73 | 77.54 | 77.28 | 0.82% | 61,963 |
| Aug 29, 2024 | 77.09 | 77.30 | 76.62 | 76.91 | 76.65 | 0.20% | 274,695 |
| Aug 28, 2024 | 76.88 | 77.11 | 76.39 | 76.76 | 76.50 | -0.27% | 86,829 |
| Aug 27, 2024 | 76.81 | 76.98 | 76.76 | 76.97 | 76.71 | -0.13% | 79,150 |
| Aug 26, 2024 | 77.06 | 77.28 | 76.89 | 77.07 | 76.67 | 0.17% | 61,129 |
| Aug 23, 2024 | 76.50 | 77.02 | 76.42 | 76.94 | 76.54 | 0.93% | 82,220 |
| Aug 22, 2024 | 76.58 | 76.68 | 75.96 | 76.23 | 75.84 | -0.20% | 87,206 |
| Aug 21, 2024 | 76.33 | 76.48 | 76.13 | 76.38 | 75.98 | 0.29% | 77,117 |
| Aug 20, 2024 | 76.24 | 76.28 | 76.04 | 76.16 | 75.77 | -0.22% | 77,900 |
| Aug 19, 2024 | 75.84 | 76.33 | 75.84 | 76.33 | 75.93 | 0.71% | 79,216 |
| Aug 16, 2024 | 75.38 | 75.84 | 75.38 | 75.79 | 75.40 | 0.24% | 64,028 |
| Aug 15, 2024 | 75.43 | 75.63 | 75.20 | 75.61 | 75.22 | 1.22% | 184,811 |
| Aug 14, 2024 | 74.35 | 74.83 | 74.33 | 74.70 | 74.31 | 0.55% | 62,679 |
| Aug 13, 2024 | 73.72 | 74.30 | 73.65 | 74.29 | 73.91 | 1.14% | 53,007 |
| Aug 12, 2024 | 73.74 | 73.74 | 73.28 | 73.45 | 73.07 | -0.18% | 48,950 |
| Aug 9, 2024 | 73.25 | 73.75 | 73.04 | 73.58 | 73.20 | 0.22% | 62,123 |
| Aug 8, 2024 | 72.63 | 73.47 | 72.63 | 73.42 | 73.04 | 1.79% | 74,798 |
| Aug 7, 2024 | 73.06 | 73.50 | 72.06 | 72.13 | 71.76 | -0.37% | 68,008 |
| Aug 6, 2024 | 72.01 | 73.34 | 72.01 | 72.40 | 72.03 | 0.75% | 85,370 |
| Aug 5, 2024 | 71.86 | 72.47 | 71.65 | 71.86 | 71.49 | -2.51% | 155,116 |
| Aug 2, 2024 | 74.01 | 74.34 | 73.10 | 73.71 | 73.33 | -1.21% | 100,194 |
| Aug 1, 2024 | 75.38 | 75.57 | 74.21 | 74.61 | 74.22 | -0.81% | 101,858 |
| Jul 31, 2024 | 75.30 | 75.63 | 75.04 | 75.22 | 74.83 | 0.68% | 73,148 |
| Jul 30, 2024 | 74.75 | 74.94 | 74.39 | 74.71 | 74.32 | 0.05% | 74,386 |
| Jul 29, 2024 | 74.86 | 74.86 | 74.44 | 74.67 | 74.28 | -0.09% | 67,704 |
| Jul 26, 2024 | 74.27 | 74.98 | 74.25 | 74.74 | 74.35 | 0.99% | 146,310 |
| Jul 25, 2024 | 74.00 | 74.77 | 73.94 | 74.01 | 73.53 | 0.14% | 155,692 |
| Jul 24, 2024 | 74.33 | 74.45 | 73.83 | 73.91 | 73.43 | -0.94% | 111,924 |
| Jul 23, 2024 | 74.80 | 74.94 | 74.59 | 74.61 | 74.12 | -0.47% | 104,354 |
| Jul 22, 2024 | 74.81 | 74.97 | 74.57 | 74.96 | 74.47 | 0.59% | 66,030 |
| Jul 19, 2024 | 74.95 | 75.05 | 74.46 | 74.52 | 74.04 | -0.65% | 57,394 |
| Jul 18, 2024 | 75.51 | 75.91 | 74.85 | 75.01 | 74.52 | -0.73% | 94,174 |
| Jul 17, 2024 | 75.10 | 75.75 | 75.10 | 75.56 | 75.07 | 0.04% | 112,968 |
| Jul 16, 2024 | 74.90 | 75.57 | 74.89 | 75.53 | 75.04 | 0.95% | 94,061 |
| Jul 15, 2024 | 74.76 | 75.04 | 74.63 | 74.82 | 74.33 | 0.47% | 285,012 |
| Jul 12, 2024 | 74.25 | 74.91 | 74.24 | 74.47 | 73.99 | 0.53% | 82,001 |
| Jul 11, 2024 | 74.02 | 74.32 | 73.98 | 74.08 | 73.60 | 0.08% | 202,522 |
| Jul 10, 2024 | 73.49 | 74.04 | 73.40 | 74.02 | 73.54 | 0.97% | 58,047 |
| Jul 9, 2024 | 73.33 | 73.56 | 73.22 | 73.31 | 72.83 | 0.08% | 72,543 |
| Jul 8, 2024 | 73.27 | 73.48 | 73.14 | 73.25 | 72.77 | 0.04% | 77,528 |
| Jul 5, 2024 | 73.09 | 73.25 | 72.88 | 73.22 | 72.74 | 0.21% | 36,804 |
| Jul 3, 2024 | 72.96 | 73.15 | 72.96 | 73.07 | 72.59 | 0.12% | 33,236 |
| Jul 2, 2024 | 72.53 | 72.98 | 72.53 | 72.98 | 72.51 | 0.40% | 67,503 |