WisdomTree U.S. LargeCap Dividend Fund (DLN)
NYSEARCA: DLN · Real-Time Price · USD
86.41
+0.39 (0.45%)
At close: Nov 7, 2025, 4:00 PM EST
86.41
0.00 (0.00%)
After-hours: Nov 7, 2025, 4:10 PM EST
DLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 85.99 | 86.07 | 85.69 | 85.88 | - | -0.17% | 63,675 |
| Nov 6, 2025 | 86.21 | 86.42 | 85.90 | 86.02 | 86.02 | -0.35% | 202,004 |
| Nov 5, 2025 | 86.16 | 86.68 | 86.09 | 86.32 | 86.32 | 0.15% | 140,654 |
| Nov 4, 2025 | 85.96 | 86.33 | 85.83 | 86.19 | 86.19 | -0.24% | 174,300 |
| Nov 3, 2025 | 86.73 | 86.73 | 85.89 | 86.40 | 86.40 | -0.38% | 135,087 |
| Oct 31, 2025 | 86.66 | 86.97 | 86.38 | 86.73 | 86.73 | -0.16% | 154,955 |
| Oct 30, 2025 | 86.82 | 87.45 | 86.82 | 86.87 | 86.87 | -0.17% | 155,182 |
| Oct 29, 2025 | 87.55 | 87.59 | 86.74 | 87.02 | 87.02 | -0.66% | 221,908 |
| Oct 28, 2025 | 88.01 | 88.01 | 87.56 | 87.60 | 87.60 | -0.57% | 176,025 |
| Oct 27, 2025 | 87.83 | 88.12 | 87.74 | 88.10 | 87.99 | 0.71% | 106,124 |
| Oct 24, 2025 | 87.51 | 87.71 | 87.41 | 87.48 | 87.37 | 0.47% | 179,604 |
| Oct 23, 2025 | 87.16 | 87.25 | 86.85 | 87.07 | 86.96 | 0.08% | 199,197 |
| Oct 22, 2025 | 87.22 | 87.27 | 86.67 | 87.00 | 86.89 | -0.17% | 238,408 |
| Oct 21, 2025 | 87.31 | 87.38 | 87.08 | 87.15 | 87.04 | -0.13% | 196,860 |
| Oct 20, 2025 | 86.80 | 87.37 | 86.80 | 87.26 | 87.15 | 0.84% | 156,377 |
| Oct 17, 2025 | 86.05 | 86.69 | 86.01 | 86.53 | 86.42 | 0.66% | 186,947 |
| Oct 16, 2025 | 86.98 | 87.00 | 85.79 | 85.96 | 85.85 | -0.93% | 301,784 |
| Oct 15, 2025 | 86.89 | 87.42 | 86.31 | 86.77 | 86.66 | 0.32% | 159,218 |
| Oct 14, 2025 | 85.51 | 86.82 | 85.44 | 86.49 | 86.38 | 0.56% | 300,553 |
| Oct 13, 2025 | 85.73 | 86.18 | 85.67 | 86.01 | 85.90 | 0.83% | 114,964 |
| Oct 10, 2025 | 86.88 | 87.05 | 85.29 | 85.30 | 85.19 | -1.56% | 231,317 |
| Oct 9, 2025 | 87.01 | 87.15 | 86.51 | 86.65 | 86.54 | -0.32% | 151,164 |
| Oct 8, 2025 | 87.16 | 87.16 | 86.68 | 86.93 | 86.82 | -0.09% | 93,448 |
| Oct 7, 2025 | 87.17 | 87.19 | 86.83 | 87.01 | 86.90 | -0.02% | 169,849 |
| Oct 6, 2025 | 87.18 | 87.28 | 86.83 | 87.03 | 86.92 | -0.11% | 296,612 |
| Oct 3, 2025 | 86.90 | 87.48 | 86.90 | 87.13 | 87.02 | 0.35% | 127,714 |
| Oct 2, 2025 | 86.95 | 87.11 | 86.60 | 86.83 | 86.72 | -0.29% | 160,135 |
| Oct 1, 2025 | 86.76 | 87.21 | 86.75 | 87.08 | 86.97 | 0.06% | 123,922 |
| Sep 30, 2025 | 86.56 | 87.09 | 86.46 | 87.03 | 86.92 | 0.35% | 116,789 |
| Sep 29, 2025 | 86.94 | 86.94 | 86.43 | 86.73 | 86.62 | 0.10% | 140,641 |
| Sep 26, 2025 | 86.41 | 86.80 | 86.38 | 86.64 | 86.53 | 0.64% | 275,644 |
| Sep 25, 2025 | 86.32 | 86.40 | 85.90 | 86.09 | 85.98 | -0.54% | 212,737 |
| Sep 24, 2025 | 86.81 | 86.93 | 86.51 | 86.56 | 86.25 | -0.24% | 189,453 |
| Sep 23, 2025 | 86.64 | 87.09 | 86.62 | 86.77 | 86.46 | 0.06% | 198,553 |
| Sep 22, 2025 | 86.31 | 86.82 | 86.24 | 86.72 | 86.41 | 0.22% | 107,520 |
| Sep 19, 2025 | 86.53 | 86.70 | 86.23 | 86.53 | 86.22 | 0.16% | 133,455 |
| Sep 18, 2025 | 86.33 | 86.61 | 86.19 | 86.39 | 86.08 | 0.10% | 110,809 |
| Sep 17, 2025 | 86.12 | 86.61 | 85.86 | 86.30 | 85.99 | 0.41% | 133,874 |
| Sep 16, 2025 | 86.21 | 86.21 | 85.85 | 85.95 | 85.64 | -0.15% | 235,330 |
| Sep 15, 2025 | 86.18 | 86.29 | 85.95 | 86.08 | 85.77 | - | 232,231 |
| Sep 12, 2025 | 86.29 | 86.37 | 86.08 | 86.08 | 85.77 | -0.34% | 165,151 |
| Sep 11, 2025 | 85.65 | 86.42 | 85.63 | 86.37 | 86.06 | 1.03% | 162,204 |
| Sep 10, 2025 | 85.47 | 85.68 | 85.20 | 85.49 | 85.18 | 0.36% | 154,008 |
| Sep 9, 2025 | 84.80 | 85.30 | 84.80 | 85.18 | 84.87 | 0.34% | 189,861 |
| Sep 8, 2025 | 84.92 | 84.94 | 84.61 | 84.89 | 84.58 | -0.19% | 130,732 |
| Sep 5, 2025 | 85.57 | 85.65 | 84.71 | 85.05 | 84.74 | -0.58% | 122,949 |
| Sep 4, 2025 | 85.14 | 85.55 | 85.07 | 85.55 | 85.24 | 0.64% | 128,871 |
| Sep 3, 2025 | 85.04 | 85.21 | 84.62 | 85.01 | 84.70 | -0.12% | 119,723 |
| Sep 2, 2025 | 85.00 | 85.11 | 84.62 | 85.11 | 84.80 | -0.46% | 117,961 |
| Aug 29, 2025 | 85.42 | 85.60 | 85.26 | 85.50 | 85.19 | 0.02% | 301,711 |