WisdomTree Global ex-US Quality Dividend Growth Fund (DNL)
NYSEARCA: DNL · Real-Time Price · USD
40.27
+0.24 (0.60%)
At close: Jul 8, 2025, 4:00 PM
40.27
0.00 (0.00%)
After-hours: Jul 8, 2025, 6:30 PM EDT
DNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 39.96 | 40.18 | 39.96 | 40.10 | - | 0.17% | 2,949 |
| 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 |
| Jul 2, 2025 | 39.93 | 40.49 | 39.93 | 40.49 | 40.49 | 1.05% | 30,942 |
| Jul 1, 2025 | 40.04 | 40.19 | 40.04 | 40.07 | 40.07 | -0.50% | 23,612 |
| Jun 30, 2025 | 40.08 | 40.28 | 40.04 | 40.27 | 40.27 | 0.27% | 27,978 |
| Jun 27, 2025 | 40.04 | 40.25 | 39.94 | 40.16 | 40.16 | 0.96% | 38,627 |
| Jun 26, 2025 | 39.70 | 39.84 | 39.59 | 39.78 | 39.78 | 1.14% | 26,969 |
| Jun 25, 2025 | 39.32 | 39.39 | 39.25 | 39.33 | 39.33 | -1.06% | 43,249 |
| Jun 24, 2025 | 39.48 | 39.76 | 39.45 | 39.75 | 39.42 | 1.41% | 28,268 |
| Jun 23, 2025 | 38.68 | 39.22 | 38.66 | 39.20 | 38.87 | 0.65% | 32,423 |
| Jun 20, 2025 | 39.25 | 39.25 | 38.91 | 38.95 | 38.62 | -1.26% | 16,440 |
| Jun 18, 2025 | 39.30 | 39.59 | 39.28 | 39.44 | 39.11 | 0.46% | 39,000 |
| Jun 17, 2025 | 39.53 | 39.62 | 39.21 | 39.26 | 38.93 | -1.26% | 46,036 |
| Jun 16, 2025 | 39.87 | 40.02 | 39.71 | 39.76 | 39.43 | 0.66% | 58,945 |
| Jun 13, 2025 | 39.49 | 40.22 | 39.45 | 39.50 | 39.17 | -1.70% | 64,476 |
| Jun 12, 2025 | 40.00 | 40.19 | 40.00 | 40.18 | 39.85 | 0.72% | 26,438 |
| Jun 11, 2025 | 39.97 | 40.11 | 39.89 | 39.90 | 39.56 | -0.26% | 25,193 |
| Jun 10, 2025 | 39.85 | 40.00 | 39.85 | 40.00 | 39.67 | 1.06% | 34,521 |
| Jun 9, 2025 | 39.47 | 39.68 | 39.47 | 39.58 | 39.25 | 0.56% | 21,887 |
| Jun 6, 2025 | 39.37 | 39.43 | 39.28 | 39.36 | 39.03 | 0.38% | 17,817 |
| Jun 5, 2025 | 39.35 | 39.45 | 39.13 | 39.21 | 38.88 | -0.13% | 17,357 |
| Jun 4, 2025 | 39.09 | 39.32 | 39.09 | 39.26 | 38.93 | 1.16% | 49,284 |
| Jun 3, 2025 | 38.70 | 38.91 | 38.70 | 38.81 | 38.49 | -0.61% | 18,415 |
| Jun 2, 2025 | 38.77 | 39.07 | 38.75 | 39.05 | 38.73 | 0.80% | 36,969 |
| May 30, 2025 | 38.76 | 38.76 | 38.47 | 38.74 | 38.42 | -0.31% | 14,749 |
| May 29, 2025 | 38.88 | 38.88 | 38.73 | 38.86 | 38.54 | 0.62% | 53,654 |
| May 28, 2025 | 38.76 | 38.87 | 38.62 | 38.62 | 38.30 | -1.00% | 20,751 |
| May 27, 2025 | 39.06 | 39.16 | 39.00 | 39.01 | 38.69 | 1.46% | 22,997 |
| May 23, 2025 | 38.27 | 38.58 | 38.27 | 38.45 | 38.13 | -0.47% | 15,151 |
| May 22, 2025 | 38.42 | 38.65 | 38.36 | 38.63 | 38.31 | 0.16% | 29,009 |
| May 21, 2025 | 38.79 | 38.98 | 38.54 | 38.57 | 38.25 | -0.62% | 34,972 |
| May 20, 2025 | 38.69 | 38.84 | 38.68 | 38.81 | 38.49 | 0.05% | 16,666 |
| May 19, 2025 | 38.38 | 38.79 | 38.38 | 38.79 | 38.47 | 0.41% | 22,298 |
| May 16, 2025 | 38.63 | 38.71 | 38.46 | 38.63 | 38.31 | -0.08% | 100,105 |
| May 15, 2025 | 38.38 | 38.66 | 38.35 | 38.66 | 38.34 | 0.94% | 18,241 |
| May 14, 2025 | 38.50 | 38.54 | 38.23 | 38.30 | 37.98 | -0.31% | 104,477 |
| May 13, 2025 | 38.09 | 38.48 | 38.09 | 38.42 | 38.10 | 1.09% | 27,264 |
| May 12, 2025 | 37.79 | 38.02 | 37.70 | 38.01 | 37.69 | 1.73% | 51,040 |
| May 9, 2025 | 37.53 | 37.59 | 37.33 | 37.36 | 37.05 | 0.59% | 25,210 |
| May 8, 2025 | 37.35 | 37.35 | 37.14 | 37.14 | 36.83 | -0.35% | 17,574 |
| May 7, 2025 | 37.27 | 37.35 | 37.08 | 37.27 | 36.96 | -0.40% | 26,737 |
| May 6, 2025 | 37.59 | 37.62 | 37.42 | 37.42 | 37.11 | -1.11% | 50,753 |
| May 5, 2025 | 38.00 | 38.19 | 37.81 | 37.84 | 37.53 | 0.75% | 29,845 |
| May 2, 2025 | 37.48 | 37.60 | 37.47 | 37.56 | 37.25 | 2.45% | 30,858 |
| May 1, 2025 | 36.86 | 36.91 | 36.66 | 36.66 | 36.36 | -0.16% | 30,933 |
| Apr 30, 2025 | 36.45 | 36.74 | 36.34 | 36.72 | 36.41 | 0.01% | 23,471 |
| Apr 29, 2025 | 36.54 | 36.76 | 36.54 | 36.72 | 36.41 | 0.43% | 25,177 |
| Apr 28, 2025 | 36.42 | 36.56 | 36.29 | 36.56 | 36.26 | 0.47% | 18,553 |
| Apr 25, 2025 | 36.23 | 36.43 | 36.11 | 36.39 | 36.09 | 0.14% | 26,570 |