WisdomTree Global ex-US Quality Dividend Growth Fund (DNL)
NYSEARCA: DNL · Real-Time Price · USD
40.31
-0.10 (-0.25%)
At close: Sep 12, 2025, 4:00 PM EDT
40.31
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
DNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 40.41 | 40.41 | 40.27 | 40.31 | 40.31 | -0.25% | 87,784 |
| Sep 11, 2025 | 40.16 | 40.46 | 40.16 | 40.41 | 40.41 | 1.01% | 27,684 |
| Sep 10, 2025 | 40.00 | 40.14 | 39.96 | 40.01 | 40.01 | 0.64% | 16,085 |
| Sep 9, 2025 | 39.85 | 39.89 | 39.73 | 39.75 | 39.75 | - | 16,073 |
| Sep 8, 2025 | 39.61 | 39.75 | 39.56 | 39.75 | 39.75 | 1.03% | 16,583 |
| Sep 5, 2025 | 39.54 | 39.54 | 39.16 | 39.35 | 39.35 | 0.77% | 22,457 |
| Sep 4, 2025 | 38.88 | 39.07 | 38.84 | 39.05 | 39.05 | 0.55% | 23,052 |
| Sep 3, 2025 | 38.73 | 38.91 | 38.71 | 38.83 | 38.83 | 0.62% | 18,157 |
| Sep 2, 2025 | 38.40 | 38.62 | 38.38 | 38.59 | 38.59 | -1.22% | 23,560 |
| Aug 29, 2025 | 39.12 | 39.17 | 38.99 | 39.07 | 39.07 | -0.98% | 27,593 |
| Aug 28, 2025 | 39.42 | 39.50 | 39.40 | 39.46 | 39.46 | 0.10% | 22,990 |
| Aug 27, 2025 | 39.19 | 39.42 | 39.18 | 39.42 | 39.42 | 0.01% | 28,495 |
| Aug 26, 2025 | 39.37 | 39.43 | 39.32 | 39.41 | 39.41 | 0.05% | 19,503 |
| Aug 25, 2025 | 39.65 | 39.70 | 39.39 | 39.39 | 39.39 | -0.87% | 26,544 |
| Aug 22, 2025 | 39.24 | 39.80 | 39.16 | 39.74 | 39.74 | 1.71% | 23,864 |
| Aug 21, 2025 | 39.13 | 39.17 | 39.04 | 39.07 | 39.07 | -0.61% | 27,078 |
| Aug 20, 2025 | 39.39 | 39.42 | 39.21 | 39.31 | 39.31 | -0.23% | 17,106 |
| Aug 19, 2025 | 39.55 | 39.64 | 39.39 | 39.40 | 39.40 | -0.58% | 15,222 |
| Aug 18, 2025 | 39.68 | 39.68 | 39.58 | 39.63 | 39.63 | 0.25% | 35,093 |
| Aug 15, 2025 | 39.49 | 39.55 | 39.44 | 39.53 | 39.53 | 0.18% | 22,122 |
| Aug 14, 2025 | 39.34 | 39.46 | 39.27 | 39.46 | 39.46 | -0.45% | 51,607 |
| Aug 13, 2025 | 39.59 | 39.65 | 39.50 | 39.64 | 39.64 | 0.46% | 20,934 |
| Aug 12, 2025 | 39.09 | 39.47 | 39.09 | 39.46 | 39.46 | 1.19% | 51,199 |
| Aug 11, 2025 | 39.13 | 39.22 | 38.99 | 39.00 | 39.00 | -0.62% | 20,759 |
| Aug 8, 2025 | 39.23 | 39.30 | 39.07 | 39.24 | 39.24 | 0.23% | 16,456 |
| Aug 7, 2025 | 39.16 | 39.16 | 39.00 | 39.15 | 39.15 | 1.35% | 15,799 |
| Aug 6, 2025 | 38.59 | 38.73 | 38.52 | 38.63 | 38.63 | -0.13% | 23,164 |
| Aug 5, 2025 | 38.68 | 38.73 | 38.58 | 38.68 | 38.68 | -0.03% | 19,007 |
| Aug 4, 2025 | 38.63 | 38.77 | 38.59 | 38.69 | 38.69 | 0.99% | 23,953 |
| Aug 1, 2025 | 38.32 | 38.32 | 38.06 | 38.31 | 38.31 | -0.44% | 14,870 |
| Jul 31, 2025 | 38.75 | 38.83 | 38.48 | 38.48 | 38.48 | -1.91% | 43,106 |
| Jul 30, 2025 | 39.25 | 39.37 | 39.05 | 39.23 | 39.23 | -0.56% | 52,509 |
| Jul 29, 2025 | 39.62 | 39.63 | 39.36 | 39.45 | 39.45 | -0.98% | 13,912 |
| Jul 28, 2025 | 40.00 | 40.00 | 39.77 | 39.84 | 39.84 | -1.43% | 37,700 |
| Jul 25, 2025 | 40.25 | 40.42 | 40.18 | 40.42 | 40.42 | -0.22% | 13,375 |
| Jul 24, 2025 | 40.70 | 40.74 | 40.51 | 40.51 | 40.51 | -0.81% | 13,383 |
| Jul 23, 2025 | 40.46 | 40.87 | 40.46 | 40.84 | 40.84 | 1.68% | 15,277 |
| Jul 22, 2025 | 40.01 | 40.22 | 39.92 | 40.16 | 40.16 | 0.16% | 10,437 |
| Jul 21, 2025 | 40.06 | 40.20 | 39.96 | 40.10 | 40.10 | 0.64% | 20,177 |
| Jul 18, 2025 | 40.25 | 40.25 | 39.79 | 39.85 | 39.85 | -0.60% | 13,811 |
| Jul 17, 2025 | 39.92 | 40.16 | 39.92 | 40.09 | 40.09 | 0.19% | 33,189 |
| Jul 16, 2025 | 39.84 | 40.09 | 39.73 | 40.01 | 40.01 | 0.23% | 31,200 |
| Jul 15, 2025 | 40.32 | 40.32 | 39.84 | 39.92 | 39.92 | -0.35% | 16,474 |
| Jul 14, 2025 | 39.92 | 40.07 | 39.92 | 40.06 | 40.06 | -0.41% | 14,355 |
| Jul 11, 2025 | 40.27 | 40.31 | 40.23 | 40.23 | 40.23 | -1.00% | 19,877 |
| Jul 10, 2025 | 40.46 | 40.73 | 40.46 | 40.63 | 40.63 | 0.30% | 23,699 |
| Jul 9, 2025 | 40.32 | 40.51 | 40.30 | 40.51 | 40.51 | 0.60% | 28,312 |
| Jul 8, 2025 | 39.96 | 40.27 | 39.96 | 40.27 | 40.27 | 0.60% | 21,246 |
| Jul 7, 2025 | 40.09 | 40.21 | 39.88 | 40.03 | 40.03 | -1.11% | 21,442 |
| Jul 3, 2025 | 40.40 | 40.51 | 40.39 | 40.48 | 40.48 | -0.02% | 10,316 |