WisdomTree U.S. LargeCap Dividend Fund (DLN)
NYSEARCA: DLN · Real-Time Price · USD
78.25
-0.69 (-0.87%)
At close: Oct 31, 2024, 4:00 PM
77.65
-0.60 (-0.77%)
After-hours: Oct 31, 2024, 7:20 PM EDT
DLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 78.75 | 78.83 | 78.24 | 78.25 | 78.25 | -0.87% | 63,809 |
| Oct 30, 2024 | 78.92 | 79.30 | 78.88 | 78.94 | 78.94 | -0.03% | 82,800 |
| Oct 29, 2024 | 79.09 | 79.27 | 78.86 | 78.96 | 78.96 | -0.33% | 237,100 |
| 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 | 78.92 | -0.58% | 75,527 |
| Oct 24, 2024 | 79.61 | 79.61 | 79.17 | 79.49 | 79.38 | -0.13% | 128,500 |
| Oct 23, 2024 | 79.66 | 79.83 | 79.21 | 79.59 | 79.48 | -0.46% | 102,707 |
| Oct 22, 2024 | 79.58 | 80.06 | 79.53 | 79.96 | 79.85 | 0.21% | 72,400 |
| Oct 21, 2024 | 80.22 | 80.32 | 79.64 | 79.79 | 79.68 | -0.75% | 80,100 |
| 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% | 97,700 |
| Oct 15, 2024 | 80.12 | 80.32 | 79.69 | 79.77 | 79.66 | -0.46% | 103,300 |
| Oct 14, 2024 | 79.61 | 80.23 | 79.60 | 80.14 | 80.03 | 0.77% | 64,000 |
| Oct 11, 2024 | 79.08 | 79.64 | 79.08 | 79.53 | 79.42 | 0.91% | 283,400 |
| Oct 10, 2024 | 78.94 | 79.03 | 78.67 | 78.81 | 78.71 | -0.32% | 99,300 |
| Oct 9, 2024 | 78.43 | 79.13 | 78.43 | 79.06 | 78.95 | 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% | 63,400 |
| Oct 2, 2024 | 78.15 | 78.36 | 77.93 | 78.28 | 78.18 | 0.09% | 67,600 |
| Oct 1, 2024 | 78.50 | 78.50 | 77.99 | 78.21 | 78.11 | -0.45% | 81,100 |
| Sep 30, 2024 | 78.18 | 78.63 | 77.87 | 78.56 | 78.46 | 0.43% | 98,300 |
| Sep 27, 2024 | 78.27 | 78.53 | 78.16 | 78.22 | 78.22 | 0.26% | 110,905 |
| Sep 26, 2024 | 78.05 | 78.20 | 77.88 | 78.02 | 78.02 | 0.27% | 255,800 |
| Sep 25, 2024 | 78.25 | 78.25 | 77.72 | 77.81 | 77.81 | -0.63% | 65,146 |
| Sep 24, 2024 | 78.32 | 78.39 | 78.15 | 78.30 | 78.14 | 0.04% | 163,800 |
| Sep 23, 2024 | 78.12 | 78.28 | 78.01 | 78.27 | 78.11 | 0.31% | 103,626 |
| Sep 20, 2024 | 77.85 | 78.06 | 77.70 | 78.03 | 77.87 | 0.05% | 135,809 |
| Sep 19, 2024 | 78.18 | 78.24 | 77.74 | 77.99 | 77.83 | 0.98% | 56,600 |
| Sep 18, 2024 | 77.45 | 78.02 | 77.14 | 77.23 | 77.07 | -0.23% | 61,800 |
| Sep 17, 2024 | 77.58 | 77.83 | 77.19 | 77.41 | 77.25 | -0.10% | 63,900 |
| Sep 16, 2024 | 77.23 | 77.52 | 77.17 | 77.49 | 77.33 | 0.53% | 31,100 |
| Sep 13, 2024 | 76.87 | 77.18 | 76.82 | 77.08 | 76.92 | 0.63% | 134,900 |
| Sep 12, 2024 | 76.20 | 76.61 | 75.89 | 76.60 | 76.44 | 0.59% | 93,700 |
| Sep 11, 2024 | 75.88 | 76.22 | 74.66 | 76.15 | 75.99 | 0.18% | 166,341 |
| Sep 10, 2024 | 76.19 | 76.19 | 75.42 | 76.01 | 75.85 | 0.13% | 80,504 |
| Sep 9, 2024 | 75.55 | 76.13 | 75.47 | 75.91 | 75.75 | 1.07% | 52,625 |
| Sep 6, 2024 | 76.10 | 76.23 | 75.02 | 75.11 | 74.96 | -1.31% | 88,626 |
| Sep 5, 2024 | 76.65 | 76.65 | 75.80 | 76.11 | 75.95 | -0.56% | 108,000 |
| Sep 4, 2024 | 76.51 | 76.85 | 76.31 | 76.54 | 76.38 | -0.05% | 71,003 |
| Sep 3, 2024 | 77.16 | 77.17 | 76.34 | 76.58 | 76.42 | -1.24% | 60,800 |
| Aug 30, 2024 | 77.05 | 77.59 | 76.73 | 77.54 | 77.38 | 0.82% | 62,000 |
| Aug 29, 2024 | 77.09 | 77.30 | 76.62 | 76.91 | 76.75 | 0.20% | 274,700 |
| Aug 28, 2024 | 76.88 | 77.11 | 76.38 | 76.76 | 76.60 | -0.27% | 86,829 |
| Aug 27, 2024 | 76.81 | 76.98 | 76.76 | 76.97 | 76.81 | -0.13% | 79,200 |
| Aug 26, 2024 | 77.06 | 77.28 | 76.89 | 77.07 | 76.77 | 0.17% | 61,129 |
| Aug 23, 2024 | 76.50 | 77.02 | 76.42 | 76.94 | 76.64 | 0.93% | 82,220 |
| Aug 22, 2024 | 76.58 | 76.68 | 75.96 | 76.23 | 75.94 | -0.20% | 87,206 |
| Aug 21, 2024 | 76.33 | 76.48 | 76.13 | 76.38 | 76.09 | 0.29% | 77,117 |
| Aug 20, 2024 | 76.24 | 76.28 | 76.04 | 76.16 | 75.87 | -0.22% | 77,900 |
| Aug 19, 2024 | 75.84 | 76.33 | 75.84 | 76.33 | 76.04 | 0.71% | 79,216 |
| Aug 16, 2024 | 75.38 | 75.84 | 75.38 | 75.79 | 75.50 | 0.24% | 64,028 |
| Aug 15, 2024 | 75.43 | 75.63 | 75.20 | 75.61 | 75.32 | 1.22% | 184,811 |
| Aug 14, 2024 | 74.35 | 74.83 | 74.33 | 74.70 | 74.41 | 0.55% | 62,700 |
| Aug 13, 2024 | 73.72 | 74.30 | 73.65 | 74.29 | 74.00 | 1.14% | 53,007 |
| Aug 12, 2024 | 73.74 | 73.74 | 73.28 | 73.45 | 73.17 | -0.18% | 49,000 |
| Aug 9, 2024 | 73.25 | 73.75 | 73.04 | 73.58 | 73.30 | 0.22% | 62,123 |
| Aug 8, 2024 | 72.63 | 73.47 | 72.63 | 73.42 | 73.14 | 1.79% | 74,800 |
| Aug 7, 2024 | 73.06 | 73.50 | 72.06 | 72.13 | 71.85 | -0.37% | 68,008 |
| Aug 6, 2024 | 72.01 | 73.34 | 72.01 | 72.40 | 72.12 | 0.75% | 85,400 |
| Aug 5, 2024 | 71.86 | 72.47 | 71.65 | 71.86 | 71.58 | -2.51% | 155,116 |
| Aug 2, 2024 | 74.01 | 74.34 | 73.10 | 73.71 | 73.43 | -1.21% | 100,200 |
| Aug 1, 2024 | 75.38 | 75.57 | 74.21 | 74.61 | 74.32 | -0.81% | 101,900 |
| Jul 31, 2024 | 75.30 | 75.63 | 75.04 | 75.22 | 74.93 | 0.68% | 73,148 |
| Jul 30, 2024 | 74.75 | 74.94 | 74.39 | 74.71 | 74.42 | 0.05% | 74,400 |
| Jul 29, 2024 | 74.86 | 74.86 | 74.44 | 74.67 | 74.38 | -0.09% | 67,704 |
| Jul 26, 2024 | 74.27 | 74.98 | 74.25 | 74.74 | 74.45 | 0.99% | 146,310 |
| Jul 25, 2024 | 74.00 | 74.77 | 73.94 | 74.01 | 73.62 | 0.14% | 155,700 |
| Jul 24, 2024 | 74.33 | 74.44 | 73.83 | 73.91 | 73.53 | -0.94% | 111,924 |
| Jul 23, 2024 | 74.80 | 74.94 | 74.59 | 74.61 | 74.22 | -0.47% | 104,400 |
| Jul 22, 2024 | 74.81 | 74.97 | 74.57 | 74.96 | 74.57 | 0.59% | 66,030 |
| Jul 19, 2024 | 74.95 | 75.05 | 74.46 | 74.52 | 74.13 | -0.65% | 57,394 |
| Jul 18, 2024 | 75.51 | 75.91 | 74.85 | 75.01 | 74.62 | -0.73% | 94,200 |
| Jul 17, 2024 | 75.10 | 75.75 | 75.10 | 75.56 | 75.17 | 0.04% | 113,000 |
| Jul 16, 2024 | 74.90 | 75.57 | 74.89 | 75.53 | 75.14 | 0.95% | 94,100 |
| Jul 15, 2024 | 74.76 | 75.04 | 74.63 | 74.82 | 74.43 | 0.47% | 285,012 |
| Jul 12, 2024 | 74.25 | 74.91 | 74.24 | 74.47 | 74.08 | 0.53% | 82,001 |
| Jul 11, 2024 | 74.02 | 74.32 | 73.98 | 74.08 | 73.69 | 0.08% | 202,522 |
| Jul 10, 2024 | 73.49 | 74.04 | 73.40 | 74.02 | 73.63 | 0.97% | 58,047 |
| Jul 9, 2024 | 73.33 | 73.56 | 73.22 | 73.31 | 72.93 | 0.08% | 72,543 |
| Jul 8, 2024 | 73.27 | 73.48 | 73.14 | 73.25 | 72.87 | 0.04% | 77,528 |
| Jul 5, 2024 | 73.09 | 73.25 | 72.87 | 73.22 | 72.84 | 0.21% | 36,804 |
| Jul 3, 2024 | 72.96 | 73.15 | 72.96 | 73.07 | 72.69 | 0.12% | 33,236 |
| Jul 2, 2024 | 72.53 | 72.98 | 72.53 | 72.98 | 72.60 | 0.40% | 67,503 |
| Jul 1, 2024 | 72.96 | 73.14 | 72.53 | 72.69 | 72.31 | -0.08% | 66,944 |
| Jun 28, 2024 | 72.84 | 73.15 | 72.51 | 72.75 | 72.37 | 0.10% | 80,727 |
| Jun 27, 2024 | 72.77 | 72.77 | 72.36 | 72.68 | 72.30 | 0.01% | 141,900 |
| Jun 26, 2024 | 72.69 | 72.81 | 72.50 | 72.67 | 72.29 | -0.25% | 94,522 |
| Jun 25, 2024 | 73.16 | 73.16 | 72.58 | 72.85 | 72.47 | -0.63% | 781,130 |
| Jun 24, 2024 | 73.06 | 73.58 | 73.06 | 73.31 | 72.77 | 0.42% | 58,247 |
| Jun 21, 2024 | 73.12 | 73.18 | 72.94 | 73.00 | 72.46 | -0.29% | 55,602 |
| Jun 20, 2024 | 73.15 | 73.32 | 73.03 | 73.21 | 72.67 | 0.11% | 109,613 |
| Jun 18, 2024 | 72.97 | 73.23 | 72.97 | 73.13 | 72.59 | 0.29% | 74,333 |
| Jun 17, 2024 | 72.25 | 73.01 | 72.22 | 72.92 | 72.38 | 0.76% | 44,300 |
| Jun 14, 2024 | 72.09 | 72.37 | 71.90 | 72.37 | 71.84 | -0.01% | 48,048 |
| Jun 13, 2024 | 72.36 | 72.44 | 71.99 | 72.38 | 71.85 | 0.36% | 104,487 |
| Jun 12, 2024 | 72.57 | 72.57 | 72.00 | 72.12 | 71.59 | 0.26% | 98,757 |
| Jun 11, 2024 | 71.73 | 71.94 | 71.40 | 71.93 | 71.40 | -0.12% | 107,047 |