WisdomTree U.S. LargeCap Dividend Fund (DLN)
NYSEARCA: DLN · Real-Time Price · USD
85.18
+0.29 (0.34%)
Sep 9, 2025, 4:00 PM - Market closed
DLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 84.80 | 85.30 | 84.80 | 85.18 | 85.18 | 0.34% | 189,861 |
| Sep 8, 2025 | 84.92 | 84.94 | 84.61 | 84.89 | 84.89 | -0.19% | 130,732 |
| Sep 5, 2025 | 85.57 | 85.65 | 84.71 | 85.05 | 85.05 | -0.58% | 122,949 |
| Sep 4, 2025 | 85.14 | 85.55 | 85.07 | 85.55 | 85.55 | 0.64% | 128,871 |
| Sep 3, 2025 | 85.04 | 85.21 | 84.62 | 85.01 | 85.01 | -0.12% | 119,723 |
| Sep 2, 2025 | 85.00 | 85.11 | 84.62 | 85.11 | 85.11 | -0.46% | 117,961 |
| Aug 29, 2025 | 85.42 | 85.60 | 85.26 | 85.50 | 85.50 | 0.02% | 301,711 |
| Aug 28, 2025 | 85.58 | 85.58 | 85.19 | 85.48 | 85.48 | 0.02% | 126,381 |
| Aug 27, 2025 | 85.17 | 85.57 | 85.17 | 85.46 | 85.46 | 0.22% | 135,071 |
| Aug 26, 2025 | 84.94 | 85.30 | 84.85 | 85.27 | 85.27 | 0.09% | 101,553 |
| Aug 25, 2025 | 85.61 | 85.71 | 85.15 | 85.19 | 85.08 | -0.64% | 109,608 |
| Aug 22, 2025 | 85.21 | 85.90 | 85.21 | 85.74 | 85.63 | 1.13% | 111,135 |
| Aug 21, 2025 | 84.74 | 85.02 | 84.60 | 84.78 | 84.67 | -0.28% | 106,333 |
| Aug 20, 2025 | 84.97 | 85.21 | 84.81 | 85.02 | 84.91 | 0.25% | 185,650 |
| Aug 19, 2025 | 84.62 | 85.08 | 84.59 | 84.81 | 84.70 | 0.27% | 107,463 |
| Aug 18, 2025 | 84.62 | 84.82 | 84.55 | 84.58 | 84.47 | -0.18% | 123,047 |
| Aug 15, 2025 | 84.97 | 84.98 | 84.61 | 84.73 | 84.62 | -0.16% | 94,162 |
| Aug 14, 2025 | 84.71 | 84.94 | 84.52 | 84.87 | 84.76 | -0.12% | 211,061 |
| Aug 13, 2025 | 84.81 | 84.97 | 84.58 | 84.97 | 84.86 | 0.46% | 132,584 |
| Aug 12, 2025 | 84.18 | 84.59 | 84.11 | 84.58 | 84.47 | 0.83% | 132,639 |
| Aug 11, 2025 | 84.10 | 84.21 | 83.77 | 83.88 | 83.77 | -0.23% | 144,885 |
| Aug 8, 2025 | 83.75 | 84.17 | 83.74 | 84.07 | 83.96 | 0.67% | 212,654 |
| Aug 7, 2025 | 83.93 | 83.93 | 83.25 | 83.51 | 83.40 | 0.07% | 360,104 |
| Aug 6, 2025 | 83.46 | 83.77 | 83.29 | 83.45 | 83.34 | 0.14% | 244,468 |
| Aug 5, 2025 | 83.54 | 83.70 | 83.16 | 83.33 | 83.22 | -0.19% | 406,048 |
| Aug 4, 2025 | 82.74 | 83.55 | 82.74 | 83.49 | 83.38 | 1.16% | 110,552 |
| Aug 1, 2025 | 82.92 | 82.99 | 82.22 | 82.53 | 82.42 | -0.86% | 150,950 |
| Jul 31, 2025 | 83.76 | 84.03 | 83.04 | 83.25 | 83.14 | -0.60% | 183,572 |
| Jul 30, 2025 | 84.11 | 84.24 | 83.38 | 83.75 | 83.64 | -0.37% | 150,084 |
| Jul 29, 2025 | 84.06 | 84.15 | 83.88 | 84.06 | 83.95 | 0.20% | 115,476 |
| Jul 28, 2025 | 84.20 | 84.21 | 83.75 | 83.89 | 83.78 | -0.55% | 126,208 |
| Jul 25, 2025 | 84.28 | 84.43 | 84.06 | 84.35 | 84.14 | 0.21% | 91,283 |
| Jul 24, 2025 | 84.15 | 84.43 | 84.07 | 84.17 | 83.96 | - | 105,566 |
| Jul 23, 2025 | 83.78 | 84.18 | 83.70 | 84.17 | 83.96 | 0.66% | 116,366 |
| Jul 22, 2025 | 83.19 | 83.65 | 83.19 | 83.62 | 83.41 | 0.47% | 118,233 |
| Jul 21, 2025 | 83.35 | 83.70 | 83.20 | 83.23 | 83.02 | 0.02% | 111,914 |
| Jul 18, 2025 | 83.61 | 83.61 | 83.15 | 83.21 | 83.00 | -0.14% | 372,845 |
| Jul 17, 2025 | 82.84 | 83.44 | 82.80 | 83.33 | 83.12 | 0.56% | 138,149 |
| Jul 16, 2025 | 82.73 | 82.97 | 82.18 | 82.87 | 82.67 | 0.55% | 125,543 |
| Jul 15, 2025 | 83.25 | 83.30 | 82.42 | 82.42 | 82.22 | -0.96% | 102,939 |
| Jul 14, 2025 | 82.98 | 83.22 | 82.87 | 83.22 | 83.01 | 0.16% | 137,559 |
| Jul 11, 2025 | 83.09 | 83.23 | 82.81 | 83.09 | 82.88 | -0.50% | 105,336 |
| Jul 10, 2025 | 83.02 | 83.64 | 82.91 | 83.51 | 83.30 | 0.58% | 174,450 |
| Jul 9, 2025 | 83.06 | 83.09 | 82.70 | 83.03 | 82.82 | 0.23% | 139,880 |
| Jul 8, 2025 | 82.79 | 83.00 | 82.72 | 82.84 | 82.64 | -0.19% | 233,030 |
| Jul 7, 2025 | 83.38 | 83.40 | 82.61 | 83.00 | 82.79 | -0.53% | 191,581 |
| Jul 3, 2025 | 83.10 | 83.60 | 83.10 | 83.44 | 83.23 | 0.52% | 74,410 |
| Jul 2, 2025 | 82.70 | 83.01 | 82.58 | 83.01 | 82.80 | 0.31% | 371,578 |
| Jul 1, 2025 | 82.13 | 82.88 | 82.10 | 82.75 | 82.55 | 0.74% | 180,468 |
| Jun 30, 2025 | 81.80 | 82.24 | 81.69 | 82.14 | 81.94 | 0.59% | 98,961 |