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 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
Apr 9, 2026	42.43	42.78	42.30	42.64	42.64	-0.46%	20,147
Apr 8, 2026	43.01	43.01	42.47	42.84	42.84	4.92%	17,342
Apr 7, 2026	40.57	41.77	40.12	40.83	40.83	-0.20%	47,861
Apr 6, 2026	40.69	41.17	40.62	40.91	40.91	0.99%	33,963
Apr 2, 2026	40.05	40.89	39.94	40.51	40.51	-1.32%	12,688
Apr 1, 2026	41.03	41.38	40.83	41.05	41.05	1.68%	27,853
Mar 31, 2026	39.53	40.37	39.45	40.37	40.37	3.65%	45,987
Mar 30, 2026	39.65	39.80	38.87	38.95	38.95	-0.69%	123,378
Mar 27, 2026	39.39	39.72	39.06	39.22	39.22	-1.18%	35,682
Mar 26, 2026	40.12	40.32	39.64	39.69	39.69	-2.70%	26,994
Mar 25, 2026	40.73	40.85	40.57	40.81	40.79	1.49%	17,857
Mar 24, 2026	39.91	40.36	39.88	40.21	40.19	-0.94%	18,472
Mar 23, 2026	40.42	40.92	40.21	40.59	40.57	3.10%	19,392
Mar 20, 2026	40.45	40.55	39.32	39.37	39.35	-3.43%	32,432

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.