WisdomTree Global ex-U.S. Quality Growth Fund (DNL)

DNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.39	39.72	39.06	39.22	39.22	-1.18%	35,682
Mar 26, 2026	40.12	40.32	39.64	39.69	39.69	-2.74%	26,994
Mar 25, 2026	40.73	40.85	40.57	40.81	40.79	1.49%	17,857
Mar 24, 2026	39.91	40.36	39.88	40.21	40.19	-0.94%	18,472
Mar 23, 2026	40.42	40.92	40.21	40.59	40.57	3.10%	19,392
Mar 20, 2026	40.45	40.55	39.32	39.37	39.35	-3.43%	32,432
Mar 19, 2026	40.11	40.89	40.09	40.77	40.75	-0.31%	24,318
Mar 18, 2026	41.34	41.40	40.90	40.90	40.87	-1.77%	18,452
Mar 17, 2026	41.73	41.89	41.61	41.63	41.61	0.02%	19,639
Mar 16, 2026	41.38	41.67	41.38	41.62	41.60	2.26%	25,543
Mar 13, 2026	41.50	41.57	40.70	40.70	40.68	-1.52%	19,040
Mar 12, 2026	41.84	42.03	41.19	41.33	41.31	-1.80%	21,047
Mar 11, 2026	41.91	42.30	41.85	42.09	42.06	0.01%	23,563
Mar 10, 2026	42.12	42.73	42.02	42.08	42.06	0.20%	30,407
Mar 9, 2026	40.85	42.11	40.66	41.99	41.97	1.48%	48,178
Mar 6, 2026	41.17	41.60	41.06	41.38	41.36	-1.05%	51,660
Mar 5, 2026	41.89	42.30	41.14	41.82	41.80	-1.99%	31,241
Mar 4, 2026	42.30	42.70	41.98	42.67	42.65	2.01%	165,051
Mar 3, 2026	41.20	41.99	40.74	41.83	41.81	-2.96%	24,245
Mar 2, 2026	42.78	43.24	42.78	43.11	43.09	-1.72%	46,280
Feb 27, 2026	43.69	44.01	43.68	43.86	43.84	-0.32%	33,286
Feb 26, 2026	44.30	44.30	43.74	44.00	43.98	-1.11%	31,293
Feb 25, 2026	44.42	44.55	44.29	44.49	44.47	1.09%	16,601
Feb 24, 2026	43.75	44.05	43.15	44.02	43.99	0.86%	16,712
Feb 23, 2026	43.85	43.85	43.53	43.64	43.62	-0.94%	14,861
Feb 20, 2026	43.54	44.12	43.54	44.05	44.03	1.04%	18,997
Feb 19, 2026	43.29	43.60	43.29	43.60	43.58	0.02%	13,097
Feb 18, 2026	43.57	43.95	43.54	43.59	43.57	0.14%	55,387
Feb 17, 2026	43.19	43.53	42.90	43.53	43.51	0.23%	23,271
Feb 13, 2026	43.36	43.57	43.25	43.43	43.41	0.63%	37,922
Feb 12, 2026	43.91	43.92	43.09	43.16	43.14	-1.84%	13,316
Feb 11, 2026	44.01	44.09	43.52	43.97	43.95	0.80%	26,234
Feb 10, 2026	43.72	43.86	43.62	43.62	43.60	0.11%	18,892
Feb 9, 2026	43.20	43.60	43.16	43.57	43.55	1.63%	24,633
Feb 6, 2026	42.52	42.87	42.49	42.87	42.85	2.66%	29,968
Feb 5, 2026	41.82	42.05	41.67	41.76	41.74	-0.87%	31,593
Feb 4, 2026	42.48	42.54	41.83	42.13	42.11	-0.78%	28,815
Feb 3, 2026	42.81	42.83	42.13	42.46	42.44	-1.47%	42,084
Feb 2, 2026	42.74	43.20	42.74	43.09	43.07	0.51%	30,668
Jan 30, 2026	43.35	43.44	42.77	42.87	42.85	-2.01%	89,606
Jan 29, 2026	43.96	43.96	43.18	43.75	43.73	-0.41%	18,446
Jan 28, 2026	44.05	45.33	43.72	43.93	43.91	-0.45%	19,391
Jan 27, 2026	43.98	44.17	43.98	44.13	44.11	1.66%	22,694
Jan 26, 2026	43.41	43.61	43.41	43.41	43.39	0.05%	21,978
Jan 23, 2026	43.03	43.43	43.01	43.39	43.37	0.67%	25,648
Jan 22, 2026	43.25	43.29	43.07	43.10	43.08	0.42%	18,049
Jan 21, 2026	42.71	43.00	42.48	42.92	42.90	1.19%	23,404
Jan 20, 2026	42.48	42.73	42.34	42.42	42.39	-2.20%	24,132
Jan 16, 2026	43.39	43.39	43.08	43.37	43.35	-	31,263
Jan 15, 2026	43.44	43.56	43.37	43.37	43.35	-	19,711

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.