WisdomTree International SmallCap Dividend Fund (DLS)
NYSEARCA: DLS · Real-Time Price · USD
77.51
+0.44 (0.56%)
At close: Aug 7, 2025, 4:00 PM
77.51
0.00 (0.00%)
After-hours: Aug 7, 2025, 8:00 PM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 77.77 | 77.80 | 77.22 | 77.51 | 77.51 | 0.56% | 22,138 |
| Aug 6, 2025 | 76.90 | 77.22 | 76.83 | 77.08 | 77.08 | 0.79% | 46,527 |
| Aug 5, 2025 | 76.48 | 76.65 | 76.29 | 76.47 | 76.47 | 0.10% | 21,262 |
| Aug 4, 2025 | 76.12 | 76.47 | 76.12 | 76.39 | 76.39 | 1.14% | 30,148 |
| Aug 1, 2025 | 75.60 | 75.69 | 75.26 | 75.53 | 75.53 | 0.19% | 23,142 |
| Jul 31, 2025 | 75.56 | 75.65 | 75.13 | 75.39 | 75.39 | -0.31% | 19,966 |
| Jul 30, 2025 | 75.93 | 76.10 | 75.42 | 75.63 | 75.63 | -0.76% | 53,998 |
| Jul 29, 2025 | 76.20 | 76.27 | 76.02 | 76.21 | 76.21 | 0.01% | 26,864 |
| Jul 28, 2025 | 76.64 | 76.64 | 76.10 | 76.20 | 76.20 | -1.41% | 22,632 |
| Jul 25, 2025 | 76.89 | 77.35 | 76.84 | 77.29 | 77.29 | -0.09% | 25,567 |
| Jul 24, 2025 | 77.56 | 77.61 | 77.36 | 77.36 | 77.36 | -0.65% | 13,295 |
| Jul 23, 2025 | 77.17 | 77.86 | 77.17 | 77.86 | 77.86 | 1.62% | 20,942 |
| Jul 22, 2025 | 76.17 | 76.68 | 76.08 | 76.62 | 76.62 | 0.79% | 50,561 |
| Jul 21, 2025 | 75.96 | 76.36 | 75.96 | 76.02 | 76.02 | 0.60% | 24,736 |
| Jul 18, 2025 | 76.10 | 76.10 | 75.54 | 75.57 | 75.57 | -0.12% | 14,280 |
| Jul 17, 2025 | 75.24 | 75.68 | 75.24 | 75.66 | 75.66 | 0.17% | 34,496 |
| Jul 16, 2025 | 75.23 | 75.54 | 75.01 | 75.53 | 75.53 | 0.56% | 21,929 |
| Jul 15, 2025 | 75.83 | 75.83 | 75.06 | 75.11 | 75.11 | -1.01% | 31,819 |
| Jul 14, 2025 | 75.68 | 75.89 | 75.65 | 75.88 | 75.88 | 0.13% | 31,545 |
| Jul 11, 2025 | 75.82 | 75.89 | 75.69 | 75.78 | 75.78 | -0.61% | 17,361 |
| Jul 10, 2025 | 75.95 | 76.24 | 75.86 | 76.24 | 76.24 | 0.08% | 28,640 |
| Jul 9, 2025 | 75.88 | 76.18 | 75.74 | 76.18 | 76.18 | 1.02% | 24,382 |
| Jul 8, 2025 | 75.06 | 75.61 | 74.98 | 75.41 | 75.41 | 0.91% | 25,165 |
| Jul 7, 2025 | 75.17 | 75.31 | 74.66 | 74.73 | 74.73 | -1.00% | 22,383 |
| Jul 3, 2025 | 75.37 | 75.60 | 75.37 | 75.48 | 75.48 | 0.44% | 10,402 |
| Jul 2, 2025 | 74.73 | 75.15 | 74.66 | 75.15 | 75.15 | 0.37% | 19,002 |
| Jul 1, 2025 | 74.94 | 75.10 | 74.87 | 74.87 | 74.87 | -0.32% | 22,530 |
| Jun 30, 2025 | 74.89 | 75.11 | 74.74 | 75.11 | 75.11 | 0.50% | 18,705 |
| Jun 27, 2025 | 74.61 | 74.89 | 74.41 | 74.74 | 74.74 | 0.95% | 63,808 |
| Jun 26, 2025 | 73.83 | 74.21 | 73.77 | 74.04 | 74.04 | 1.55% | 25,279 |
| Jun 25, 2025 | 72.87 | 73.09 | 72.76 | 72.91 | 72.91 | -2.03% | 24,084 |
| Jun 24, 2025 | 74.08 | 74.42 | 74.05 | 74.42 | 72.99 | 1.13% | 20,104 |
| Jun 23, 2025 | 72.67 | 73.61 | 72.67 | 73.59 | 72.17 | 0.64% | 19,933 |
| Jun 20, 2025 | 73.42 | 73.42 | 73.07 | 73.12 | 71.71 | -0.56% | 20,191 |
| Jun 18, 2025 | 73.54 | 73.98 | 73.05 | 73.53 | 72.12 | 0.30% | 34,870 |
| Jun 17, 2025 | 73.94 | 73.94 | 73.29 | 73.31 | 71.90 | -0.62% | 17,875 |
| Jun 16, 2025 | 74.08 | 74.43 | 73.74 | 73.77 | 72.35 | 0.35% | 13,429 |
| Jun 13, 2025 | 73.26 | 73.81 | 73.26 | 73.51 | 72.10 | -1.10% | 31,319 |
| Jun 12, 2025 | 74.24 | 74.43 | 74.21 | 74.33 | 72.90 | 0.68% | 14,200 |
| Jun 11, 2025 | 73.97 | 74.14 | 73.81 | 73.83 | 72.41 | 0.20% | 16,063 |
| Jun 10, 2025 | 73.71 | 73.99 | 73.52 | 73.68 | 72.26 | 0.16% | 38,886 |
| Jun 9, 2025 | 73.63 | 73.87 | 73.56 | 73.56 | 72.15 | -0.26% | 16,739 |
| Jun 6, 2025 | 73.60 | 73.75 | 73.46 | 73.75 | 72.33 | 0.26% | 12,221 |
| Jun 5, 2025 | 73.85 | 73.99 | 73.46 | 73.56 | 72.15 | -0.16% | 30,505 |
| Jun 4, 2025 | 73.34 | 73.74 | 73.31 | 73.68 | 72.26 | 0.72% | 18,645 |
| Jun 3, 2025 | 73.11 | 73.15 | 72.97 | 73.15 | 71.74 | -1.22% | 22,027 |
| Jun 2, 2025 | 73.20 | 74.05 | 73.00 | 74.05 | 72.63 | 1.86% | 40,769 |
| May 30, 2025 | 72.70 | 72.77 | 72.31 | 72.70 | 71.30 | -0.01% | 16,396 |
| May 29, 2025 | 72.72 | 72.73 | 72.40 | 72.71 | 71.31 | 0.33% | 19,348 |
| May 28, 2025 | 72.46 | 72.58 | 72.33 | 72.47 | 71.08 | -0.59% | 21,287 |