WisdomTree Global ex-US Quality Dividend Growth Fund (DNL)
NYSEARCA: DNL · Real-Time Price · USD
37.36
+0.22 (0.59%)
At close: May 9, 2025, 4:00 PM
37.36
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
DNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 37.53 | 37.59 | 37.33 | 37.36 | 37.36 | 0.59% | 25,210 |
| May 8, 2025 | 37.35 | 37.35 | 37.14 | 37.14 | 37.14 | -0.35% | 17,574 |
| May 7, 2025 | 37.27 | 37.35 | 37.08 | 37.27 | 37.27 | -0.40% | 26,737 |
| May 6, 2025 | 37.59 | 37.62 | 37.42 | 37.42 | 37.42 | -1.11% | 50,753 |
| May 5, 2025 | 38.00 | 38.19 | 37.81 | 37.84 | 37.84 | 0.75% | 29,845 |
| May 2, 2025 | 37.48 | 37.60 | 37.47 | 37.56 | 37.56 | 2.45% | 30,858 |
| May 1, 2025 | 36.86 | 36.91 | 36.66 | 36.66 | 36.66 | -0.16% | 30,933 |
| Apr 30, 2025 | 36.45 | 36.74 | 36.34 | 36.72 | 36.72 | 0.01% | 23,471 |
| Apr 29, 2025 | 36.54 | 36.76 | 36.54 | 36.72 | 36.72 | 0.43% | 25,177 |
| Apr 28, 2025 | 36.42 | 36.56 | 36.29 | 36.56 | 36.56 | 0.47% | 18,553 |
| Apr 25, 2025 | 36.23 | 36.43 | 36.11 | 36.39 | 36.39 | 0.14% | 26,570 |
| Apr 24, 2025 | 35.94 | 36.36 | 35.93 | 36.34 | 36.34 | 1.76% | 27,427 |
| Apr 23, 2025 | 35.90 | 36.13 | 35.62 | 35.71 | 35.71 | 0.96% | 45,158 |
| Apr 22, 2025 | 35.19 | 35.56 | 35.19 | 35.37 | 35.37 | 1.49% | 35,360 |
| Apr 21, 2025 | 35.22 | 35.22 | 34.64 | 34.85 | 34.85 | -0.60% | 30,015 |
| Apr 17, 2025 | 35.01 | 35.28 | 34.96 | 35.06 | 35.06 | 0.83% | 82,138 |
| Apr 16, 2025 | 35.05 | 35.14 | 34.63 | 34.77 | 34.77 | -1.17% | 49,887 |
| Apr 15, 2025 | 35.25 | 35.37 | 35.11 | 35.18 | 35.18 | 0.20% | 45,593 |
| Apr 14, 2025 | 35.05 | 35.22 | 34.83 | 35.11 | 35.11 | 1.18% | 39,233 |
| Apr 11, 2025 | 34.06 | 34.79 | 34.05 | 34.70 | 34.70 | 2.97% | 45,454 |
| Apr 10, 2025 | 33.88 | 33.91 | 33.03 | 33.70 | 33.70 | -2.63% | 81,789 |
| Apr 9, 2025 | 31.97 | 34.80 | 31.84 | 34.61 | 34.61 | 7.62% | 153,056 |
| Apr 8, 2025 | 33.37 | 33.39 | 31.74 | 32.16 | 32.16 | -0.56% | 107,741 |
| Apr 7, 2025 | 32.08 | 33.44 | 31.71 | 32.34 | 32.34 | -2.00% | 144,065 |
| Apr 4, 2025 | 34.01 | 34.01 | 32.98 | 33.00 | 33.00 | -5.96% | 88,121 |
| Apr 3, 2025 | 35.68 | 35.68 | 35.07 | 35.09 | 35.09 | -2.37% | 70,619 |
| Apr 2, 2025 | 35.56 | 35.99 | 35.56 | 35.94 | 35.94 | 0.20% | 88,457 |
| Apr 1, 2025 | 35.75 | 35.97 | 35.64 | 35.87 | 35.87 | 0.56% | 25,229 |
| Mar 31, 2025 | 35.56 | 35.74 | 35.31 | 35.67 | 35.67 | -0.75% | 49,218 |
| Mar 28, 2025 | 36.29 | 36.29 | 35.92 | 35.94 | 35.94 | -1.29% | 25,882 |
| Mar 27, 2025 | 36.38 | 36.54 | 36.35 | 36.41 | 36.41 | -0.31% | 91,411 |
| Mar 26, 2025 | 36.78 | 36.79 | 36.45 | 36.53 | 36.53 | -1.60% | 165,490 |
| Mar 25, 2025 | 37.11 | 37.23 | 37.09 | 37.12 | 37.00 | 0.46% | 52,471 |
| Mar 24, 2025 | 36.83 | 36.98 | 36.83 | 36.95 | 36.83 | 0.24% | 53,628 |
| Mar 21, 2025 | 36.72 | 36.88 | 36.68 | 36.86 | 36.74 | -0.81% | 173,493 |
| Mar 20, 2025 | 36.94 | 37.16 | 36.94 | 37.16 | 37.04 | -0.27% | 315,012 |
| Mar 19, 2025 | 37.14 | 37.37 | 37.06 | 37.26 | 37.14 | 0.03% | 35,647 |
| Mar 18, 2025 | 37.36 | 37.36 | 37.10 | 37.25 | 37.13 | -0.37% | 37,310 |
| Mar 17, 2025 | 37.23 | 37.50 | 37.18 | 37.39 | 37.27 | 1.08% | 231,509 |
| Mar 14, 2025 | 36.70 | 37.05 | 36.66 | 36.99 | 36.87 | 1.79% | 27,697 |
| Mar 13, 2025 | 36.42 | 36.51 | 36.20 | 36.34 | 36.23 | -0.90% | 30,532 |
| Mar 12, 2025 | 36.64 | 36.76 | 36.47 | 36.67 | 36.56 | 0.16% | 142,229 |
| Mar 11, 2025 | 36.73 | 36.80 | 36.34 | 36.61 | 36.50 | 0.14% | 64,773 |
| Mar 10, 2025 | 36.89 | 36.94 | 36.30 | 36.56 | 36.45 | -2.95% | 229,316 |
| Mar 7, 2025 | 37.36 | 37.67 | 37.28 | 37.67 | 37.55 | 0.70% | 26,790 |
| Mar 6, 2025 | 37.48 | 37.75 | 37.34 | 37.41 | 37.29 | -1.12% | 190,029 |
| Mar 5, 2025 | 37.51 | 37.91 | 37.51 | 37.83 | 37.71 | 2.11% | 35,877 |
| Mar 4, 2025 | 36.79 | 37.39 | 36.56 | 37.05 | 36.93 | 0.65% | 58,853 |
| Mar 3, 2025 | 37.39 | 37.39 | 36.64 | 36.81 | 36.69 | 0.03% | 31,658 |
| Feb 28, 2025 | 36.77 | 36.86 | 36.52 | 36.80 | 36.68 | -0.04% | 65,327 |