WisdomTree U.S. LargeCap Dividend Fund (DLN)
NYSEARCA: DLN · Real-Time Price · USD
83.21
-0.12 (-0.14%)
At close: Jul 18, 2025, 4:00 PM
83.24
+0.03 (0.04%)
After-hours: Jul 18, 2025, 8:00 PM EDT
DLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 83.61 | 83.61 | 83.15 | 83.21 | 83.21 | -0.14% | 372,845 |
| Jul 17, 2025 | 82.84 | 83.44 | 82.80 | 83.33 | 83.33 | 0.56% | 138,149 |
| Jul 16, 2025 | 82.73 | 82.97 | 82.18 | 82.87 | 82.87 | 0.55% | 125,543 |
| Jul 15, 2025 | 83.25 | 83.30 | 82.42 | 82.42 | 82.42 | -0.96% | 102,939 |
| Jul 14, 2025 | 82.98 | 83.22 | 82.87 | 83.22 | 83.22 | 0.16% | 137,559 |
| Jul 11, 2025 | 83.09 | 83.23 | 82.81 | 83.09 | 83.09 | -0.50% | 105,336 |
| Jul 10, 2025 | 83.02 | 83.64 | 82.91 | 83.51 | 83.51 | 0.58% | 174,450 |
| Jul 9, 2025 | 83.06 | 83.09 | 82.70 | 83.03 | 83.03 | 0.23% | 139,880 |
| Jul 8, 2025 | 82.79 | 83.00 | 82.72 | 82.84 | 82.84 | -0.19% | 233,030 |
| Jul 7, 2025 | 83.38 | 83.40 | 82.61 | 83.00 | 83.00 | -0.53% | 191,581 |
| Jul 3, 2025 | 83.10 | 83.60 | 83.10 | 83.44 | 83.44 | 0.52% | 74,410 |
| Jul 2, 2025 | 82.70 | 83.01 | 82.58 | 83.01 | 83.01 | 0.31% | 371,578 |
| Jul 1, 2025 | 82.13 | 82.88 | 82.10 | 82.75 | 82.75 | 0.74% | 180,468 |
| Jun 30, 2025 | 81.80 | 82.24 | 81.69 | 82.14 | 82.14 | 0.59% | 98,961 |
| Jun 27, 2025 | 81.50 | 81.93 | 81.34 | 81.66 | 81.66 | 0.41% | 129,160 |
| Jun 26, 2025 | 81.07 | 81.40 | 81.02 | 81.33 | 81.33 | 0.62% | 177,508 |
| Jun 25, 2025 | 81.03 | 81.03 | 80.76 | 80.83 | 80.83 | -0.58% | 185,434 |
| Jun 24, 2025 | 81.10 | 81.49 | 81.02 | 81.30 | 81.09 | 0.63% | 108,048 |
| Jun 23, 2025 | 80.43 | 80.86 | 80.02 | 80.79 | 80.58 | 0.67% | 255,049 |
| Jun 20, 2025 | 80.43 | 80.62 | 80.10 | 80.25 | 80.04 | 0.10% | 168,778 |
| Jun 18, 2025 | 80.23 | 80.56 | 80.09 | 80.17 | 79.96 | 0.04% | 127,563 |
| Jun 17, 2025 | 80.40 | 80.60 | 80.08 | 80.14 | 79.93 | -0.72% | 138,680 |
| Jun 16, 2025 | 80.68 | 81.10 | 80.55 | 80.72 | 80.51 | 0.40% | 112,454 |
| Jun 13, 2025 | 80.68 | 80.94 | 80.22 | 80.40 | 80.19 | -0.86% | 323,584 |
| Jun 12, 2025 | 80.65 | 81.10 | 80.43 | 81.10 | 80.89 | 0.52% | 164,221 |
| Jun 11, 2025 | 80.90 | 80.90 | 80.45 | 80.68 | 80.47 | -0.17% | 196,431 |
| Jun 10, 2025 | 80.40 | 80.90 | 80.40 | 80.82 | 80.61 | 0.53% | 145,742 |
| Jun 9, 2025 | 80.56 | 80.68 | 80.23 | 80.39 | 80.18 | -0.09% | 188,872 |
| Jun 6, 2025 | 80.30 | 80.59 | 80.17 | 80.46 | 80.25 | 1.00% | 153,834 |
| Jun 5, 2025 | 80.06 | 80.06 | 79.52 | 79.66 | 79.45 | -0.18% | 175,614 |
| Jun 4, 2025 | 80.24 | 80.30 | 79.80 | 79.80 | 79.59 | -0.42% | 136,034 |
| Jun 3, 2025 | 79.65 | 80.20 | 79.53 | 80.14 | 79.93 | 0.36% | 165,528 |
| Jun 2, 2025 | 79.37 | 79.85 | 78.90 | 79.85 | 79.64 | 0.34% | 162,418 |
| May 30, 2025 | 79.23 | 79.77 | 78.93 | 79.58 | 79.37 | 0.21% | 191,601 |
| May 29, 2025 | 79.38 | 79.44 | 78.75 | 79.41 | 79.20 | 0.54% | 162,075 |
| May 28, 2025 | 79.63 | 79.67 | 78.93 | 78.98 | 78.78 | -0.72% | 184,499 |
| May 27, 2025 | 79.00 | 79.58 | 78.82 | 79.55 | 79.34 | 1.40% | 131,590 |
| May 23, 2025 | 77.96 | 78.66 | 77.95 | 78.45 | 78.16 | -0.14% | 322,266 |
| May 22, 2025 | 78.69 | 79.01 | 78.29 | 78.56 | 78.27 | -0.24% | 370,242 |
| May 21, 2025 | 79.66 | 79.76 | 78.74 | 78.75 | 78.46 | -1.66% | 379,493 |
| May 20, 2025 | 80.01 | 80.28 | 79.83 | 80.08 | 79.78 | -0.22% | 238,984 |
| May 19, 2025 | 79.62 | 80.32 | 79.62 | 80.26 | 79.96 | 0.16% | 184,651 |
| May 16, 2025 | 79.59 | 80.13 | 79.45 | 80.13 | 79.83 | 0.77% | 132,673 |
| May 15, 2025 | 78.46 | 79.57 | 78.46 | 79.52 | 79.22 | 1.35% | 265,013 |
| May 14, 2025 | 78.71 | 78.72 | 78.30 | 78.46 | 78.17 | -0.37% | 151,841 |
| May 13, 2025 | 78.93 | 79.13 | 78.75 | 78.75 | 78.46 | -0.32% | 269,112 |
| May 12, 2025 | 78.97 | 79.02 | 78.52 | 79.00 | 78.71 | 2.03% | 223,021 |
| May 9, 2025 | 77.72 | 77.84 | 77.35 | 77.43 | 77.14 | -0.23% | 259,394 |
| May 8, 2025 | 77.74 | 78.30 | 77.40 | 77.61 | 77.32 | 0.27% | 132,769 |
| May 7, 2025 | 77.23 | 77.72 | 77.04 | 77.40 | 77.11 | 0.40% | 114,292 |