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

DNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	40.99	41.27	40.99	41.12	41.12	0.67%	13,006
Dec 18, 2025	40.86	41.05	40.79	40.85	40.85	1.15%	35,878
Dec 17, 2025	40.83	40.88	40.38	40.38	40.38	-1.42%	23,682
Dec 16, 2025	40.91	41.01	40.74	40.96	40.96	-0.25%	29,992
Dec 15, 2025	41.26	41.34	41.01	41.07	41.07	-0.15%	21,477
Dec 12, 2025	41.47	41.52	41.01	41.13	41.13	-0.87%	25,746
Dec 11, 2025	41.40	41.52	41.36	41.49	41.49	0.08%	19,911
Dec 10, 2025	40.87	41.47	40.87	41.46	41.46	1.35%	25,511
Dec 9, 2025	40.81	41.02	40.81	40.91	40.91	-0.30%	15,443
Dec 8, 2025	41.15	41.15	40.92	41.03	41.03	-0.17%	19,773
Dec 5, 2025	41.26	41.30	41.10	41.10	41.10	0.27%	6,926
Dec 4, 2025	41.07	41.11	40.96	40.99	40.99	0.14%	12,020
Dec 3, 2025	40.61	40.93	40.55	40.93	40.93	1.08%	25,285
Dec 2, 2025	40.45	40.52	40.34	40.50	40.50	0.21%	49,344
Dec 1, 2025	40.44	40.64	40.41	40.41	40.41	-0.67%	22,311
Nov 28, 2025	40.64	40.73	40.57	40.69	40.69	0.30%	15,821
Nov 26, 2025	40.31	40.64	40.31	40.57	40.57	1.08%	27,570
Nov 25, 2025	39.87	40.15	39.71	40.13	40.13	1.16%	26,341
Nov 24, 2025	39.33	39.81	39.33	39.67	39.67	0.43%	56,768
Nov 21, 2025	39.09	39.59	38.93	39.50	39.50	0.96%	274,681
Nov 20, 2025	40.16	40.32	39.11	39.12	39.12	-1.82%	28,580
Nov 19, 2025	39.78	39.98	39.63	39.85	39.85	0.15%	50,968
Nov 18, 2025	39.75	39.90	39.46	39.79	39.79	-0.93%	489,387
Nov 17, 2025	40.50	40.62	40.08	40.17	40.17	-1.58%	391,380
Nov 14, 2025	40.59	40.93	40.59	40.81	40.81	-0.11%	44,594
Nov 13, 2025	41.44	41.44	40.78	40.86	40.85	-1.55%	60,748
Nov 12, 2025	41.42	41.53	41.42	41.50	41.50	0.37%	31,465
Nov 11, 2025	41.14	41.42	41.14	41.35	41.35	0.43%	18,259
Nov 10, 2025	40.92	41.17	40.82	41.17	41.17	1.83%	84,032
Nov 7, 2025	40.20	40.43	39.97	40.43	40.43	-0.02%	48,286
Nov 6, 2025	40.74	40.74	40.32	40.44	40.44	-0.74%	30,902
Nov 5, 2025	40.36	40.79	40.36	40.74	40.74	0.85%	102,498
Nov 4, 2025	40.52	40.72	40.40	40.40	40.40	-1.95%	52,022
Nov 3, 2025	41.14	41.27	41.04	41.20	41.20	0.07%	25,513
Oct 31, 2025	41.14	41.21	41.00	41.17	41.17	-0.27%	103,619
Oct 30, 2025	41.33	41.50	41.22	41.28	41.28	-0.83%	53,196
Oct 29, 2025	41.89	41.90	41.38	41.63	41.63	-0.21%	33,582
Oct 28, 2025	41.65	41.76	41.63	41.72	41.72	-0.34%	14,699
Oct 27, 2025	41.71	41.86	41.70	41.86	41.86	0.96%	39,186
Oct 24, 2025	41.45	41.49	41.36	41.46	41.46	0.43%	21,910
Oct 23, 2025	40.99	41.34	40.99	41.28	41.28	0.93%	33,770
Oct 22, 2025	40.94	41.10	40.71	40.90	40.90	-0.55%	213,877
Oct 21, 2025	41.19	41.32	41.10	41.13	41.13	-0.71%	302,634
Oct 20, 2025	41.22	41.54	41.22	41.42	41.42	0.78%	26,496
Oct 17, 2025	40.85	41.10	40.80	41.10	41.10	0.40%	35,984
Oct 16, 2025	41.05	41.22	40.85	40.94	40.94	0.14%	24,186
Oct 15, 2025	40.84	40.95	40.70	40.88	40.88	1.34%	20,868
Oct 14, 2025	40.06	40.52	40.06	40.34	40.34	-0.38%	17,534
Oct 13, 2025	40.33	40.52	40.20	40.49	40.49	1.91%	217,538
Oct 10, 2025	40.68	40.68	39.69	39.73	39.73	-2.42%	33,072

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.