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

DNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	46.80	46.80	46.53	46.66	46.66	0.16%	11,842
Jun 18, 2026	46.51	46.69	46.51	46.58	46.58	1.34%	11,292
Jun 17, 2026	46.59	46.77	45.88	45.96	45.96	-0.32%	13,803
Jun 16, 2026	46.51	46.55	46.10	46.11	46.11	-0.58%	9,193
Jun 15, 2026	46.65	46.68	46.38	46.38	46.38	1.31%	29,517
Jun 12, 2026	45.77	45.89	45.48	45.78	45.78	0.37%	9,922
Jun 11, 2026	44.61	45.66	44.51	45.61	45.61	3.30%	19,736
Jun 10, 2026	44.49	44.77	44.14	44.16	44.16	-0.84%	13,654
Jun 9, 2026	45.13	45.48	43.69	44.53	44.53	-0.24%	15,675
Jun 8, 2026	44.75	44.82	44.62	44.64	44.64	1.22%	11,233
Jun 5, 2026	45.13	45.13	43.91	44.10	44.10	-4.03%	8,504
Jun 4, 2026	45.46	45.95	45.32	45.95	45.95	1.23%	31,352
Jun 3, 2026	45.60	45.61	45.30	45.39	45.39	-0.96%	11,858
Jun 2, 2026	45.48	45.83	45.43	45.83	45.83	1.75%	28,489
Jun 1, 2026	44.82	45.28	44.79	45.04	45.04	-	29,828
May 29, 2026	45.24	45.28	45.03	45.04	45.04	0.25%	60,594
May 28, 2026	44.59	45.05	44.54	44.93	44.93	0.33%	12,435
May 27, 2026	45.02	45.12	44.71	44.78	44.78	-0.04%	30,167
May 26, 2026	44.80	44.87	44.58	44.80	44.80	1.15%	15,358
May 22, 2026	44.32	44.41	44.19	44.29	44.29	0.50%	8,821
May 21, 2026	43.71	44.36	43.70	44.07	44.07	0.14%	11,481
May 20, 2026	43.44	44.23	43.36	44.01	44.01	1.92%	23,843
May 19, 2026	43.24	43.49	43.15	43.18	43.18	-0.94%	11,196
May 18, 2026	43.71	43.71	43.24	43.59	43.59	0.23%	16,407
May 15, 2026	43.42	43.59	43.24	43.49	43.49	-2.14%	8,882
May 14, 2026	44.37	44.59	44.36	44.44	44.44	-0.17%	9,441
May 13, 2026	43.99	44.57	43.96	44.52	44.52	1.15%	12,513
May 12, 2026	44.09	44.09	43.67	44.01	44.01	-1.79%	9,880
May 11, 2026	44.76	44.81	44.59	44.81	44.81	-0.91%	19,653
May 8, 2026	45.05	45.22	45.01	45.22	45.22	0.89%	10,967
May 7, 2026	45.42	45.42	44.69	44.82	44.82	-0.92%	17,024
May 6, 2026	44.90	45.30	44.87	45.24	45.24	2.64%	16,386
May 5, 2026	44.01	44.22	43.87	44.07	44.07	0.89%	32,233
May 4, 2026	43.93	44.02	43.47	43.68	43.68	-0.82%	19,446
May 1, 2026	43.95	44.26	43.92	44.04	44.04	-0.09%	85,430
Apr 30, 2026	43.43	44.14	43.34	44.08	44.08	2.61%	52,292
Apr 29, 2026	42.93	43.06	42.75	42.96	42.96	-0.34%	170,720
Apr 28, 2026	43.13	43.19	42.94	43.11	43.11	-1.56%	19,752
Apr 27, 2026	43.96	43.97	43.67	43.79	43.79	-0.11%	10,961
Apr 24, 2026	43.68	43.84	43.55	43.84	43.84	1.55%	12,224
Apr 23, 2026	43.46	43.60	42.80	43.17	43.17	-1.43%	16,767
Apr 22, 2026	43.76	43.80	43.52	43.80	43.80	0.71%	9,577
Apr 21, 2026	44.14	44.14	43.46	43.49	43.49	-1.61%	27,429
Apr 20, 2026	44.24	44.36	44.10	44.20	44.20	-0.66%	33,673
Apr 17, 2026	44.65	44.84	44.44	44.50	44.50	1.38%	11,509
Apr 16, 2026	44.10	44.10	43.64	43.89	43.89	-0.27%	24,661
Apr 15, 2026	43.81	44.01	43.61	44.01	44.01	0.27%	20,272
Apr 14, 2026	43.79	44.00	43.75	43.89	43.89	1.25%	86,033
Apr 13, 2026	42.66	43.35	42.64	43.35	43.35	0.95%	33,330
Apr 10, 2026	43.22	43.22	42.92	42.94	42.94	0.70%	22,816

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.