WisdomTree International LargeCap Dividend Fund (DOL)
NYSEARCA: DOL · Real-Time Price · USD
50.15
-0.18 (-0.36%)
Nov 21, 2024, 4:00 PM EST - Market closed
DOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 50.27 | 50.30 | 49.97 | 50.15 | 50.15 | -0.36% | 41,812 |
| Nov 20, 2024 | 50.26 | 50.33 | 50.08 | 50.33 | 50.33 | -0.30% | 11,945 |
| Nov 19, 2024 | 50.15 | 50.57 | 50.15 | 50.48 | 50.48 | -0.18% | 9,012 |
| Nov 18, 2024 | 50.27 | 50.72 | 50.27 | 50.57 | 50.57 | 0.52% | 21,614 |
| Nov 15, 2024 | 50.39 | 50.39 | 50.20 | 50.31 | 50.31 | 0.18% | 10,946 |
| Nov 14, 2024 | 50.51 | 50.58 | 50.21 | 50.22 | 50.22 | 0.29% | 15,116 |
| Nov 13, 2024 | 50.29 | 50.29 | 49.88 | 50.07 | 50.07 | -0.64% | 24,931 |
| Nov 12, 2024 | 50.56 | 50.56 | 50.19 | 50.39 | 50.39 | -1.72% | 21,396 |
| Nov 11, 2024 | 51.39 | 51.43 | 51.22 | 51.28 | 51.28 | -0.12% | 112,669 |
| Nov 8, 2024 | 51.53 | 51.56 | 51.07 | 51.34 | 51.34 | -1.52% | 138,053 |
| Nov 7, 2024 | 51.99 | 52.18 | 51.90 | 52.14 | 52.14 | 1.47% | 15,657 |
| Nov 6, 2024 | 51.16 | 51.44 | 51.15 | 51.38 | 51.38 | -1.97% | 9,184 |
| Nov 5, 2024 | 52.11 | 52.48 | 52.11 | 52.41 | 52.41 | 0.79% | 14,286 |
| Nov 4, 2024 | 52.23 | 52.39 | 51.98 | 52.00 | 52.00 | 0.31% | 11,831 |
| Nov 1, 2024 | 52.12 | 52.19 | 51.81 | 51.84 | 51.84 | 0.19% | 22,276 |
| Oct 31, 2024 | 51.72 | 51.83 | 51.40 | 51.74 | 51.74 | -0.54% | 14,221 |
| Oct 30, 2024 | 51.80 | 52.11 | 51.80 | 52.02 | 52.02 | -0.46% | 16,159 |
| Oct 29, 2024 | 52.47 | 52.47 | 52.24 | 52.26 | 52.26 | -0.62% | 8,929 |
| Oct 28, 2024 | 52.30 | 52.67 | 52.30 | 52.59 | 52.59 | 0.93% | 6,854 |
| Oct 25, 2024 | 52.35 | 52.47 | 52.10 | 52.10 | 52.10 | -0.49% | 15,416 |
| Oct 24, 2024 | 52.44 | 52.44 | 52.17 | 52.36 | 52.36 | 0.55% | 9,825 |
| Oct 23, 2024 | 52.07 | 52.20 | 51.91 | 52.07 | 52.07 | -0.75% | 16,091 |
| Oct 22, 2024 | 52.30 | 52.50 | 52.30 | 52.47 | 52.47 | -0.31% | 8,175 |
| Oct 21, 2024 | 53.02 | 53.02 | 52.62 | 52.63 | 52.63 | -1.28% | 11,833 |
| Oct 18, 2024 | 53.09 | 53.32 | 53.09 | 53.31 | 53.31 | 0.70% | 8,275 |
| Oct 17, 2024 | 53.06 | 53.06 | 52.87 | 52.94 | 52.94 | 0.10% | 10,749 |
| Oct 16, 2024 | 52.91 | 52.98 | 52.83 | 52.89 | 52.89 | 0.30% | 16,824 |
| Oct 15, 2024 | 53.04 | 53.13 | 52.69 | 52.73 | 52.73 | -1.14% | 15,902 |
| Oct 14, 2024 | 53.10 | 53.37 | 53.10 | 53.33 | 53.33 | 0.27% | 14,595 |
| Oct 11, 2024 | 52.95 | 53.25 | 52.95 | 53.19 | 53.19 | 0.50% | 14,078 |
| Oct 10, 2024 | 52.89 | 52.92 | 52.71 | 52.92 | 52.92 | -0.14% | 22,721 |
| Oct 9, 2024 | 52.75 | 53.00 | 52.75 | 53.00 | 53.00 | 0.21% | 12,935 |
| Oct 8, 2024 | 52.80 | 52.93 | 52.77 | 52.89 | 52.89 | -0.29% | 6,343 |
| Oct 7, 2024 | 53.20 | 53.24 | 52.90 | 53.05 | 53.05 | -0.36% | 10,603 |
| Oct 4, 2024 | 52.98 | 53.24 | 52.95 | 53.24 | 53.24 | 0.70% | 12,086 |
| Oct 3, 2024 | 52.94 | 53.00 | 52.79 | 52.87 | 52.87 | -1.14% | 8,611 |
| Oct 2, 2024 | 53.46 | 53.54 | 53.38 | 53.48 | 53.48 | -0.17% | 9,381 |
| Oct 1, 2024 | 53.71 | 53.71 | 53.35 | 53.57 | 53.57 | -0.74% | 10,757 |
| Sep 30, 2024 | 54.20 | 54.20 | 53.75 | 53.97 | 53.97 | -0.66% | 31,996 |
| Sep 27, 2024 | 54.53 | 54.62 | 54.33 | 54.33 | 54.33 | -0.30% | 10,381 |
| Sep 26, 2024 | 54.34 | 54.63 | 54.26 | 54.49 | 54.49 | 1.71% | 41,105 |
| Sep 25, 2024 | 53.92 | 53.92 | 53.57 | 53.58 | 53.58 | -1.28% | 16,499 |
| Sep 24, 2024 | 54.06 | 54.28 | 54.06 | 54.27 | 54.02 | 0.72% | 13,708 |
| Sep 23, 2024 | 53.81 | 53.99 | 53.81 | 53.88 | 53.64 | 0.35% | 19,866 |
| Sep 20, 2024 | 53.90 | 53.90 | 53.56 | 53.69 | 53.45 | -0.79% | 8,295 |
| Sep 19, 2024 | 54.05 | 54.24 | 53.85 | 54.12 | 53.87 | 1.44% | 28,299 |
| Sep 18, 2024 | 53.58 | 54.07 | 53.33 | 53.35 | 53.11 | -0.13% | 19,629 |
| Sep 17, 2024 | 53.70 | 53.72 | 53.38 | 53.42 | 53.18 | -0.63% | 13,738 |
| Sep 16, 2024 | 53.50 | 53.76 | 53.50 | 53.76 | 53.51 | 0.92% | 15,186 |
| Sep 13, 2024 | 53.25 | 53.45 | 53.22 | 53.27 | 53.03 | 0.20% | 19,192 |
| Sep 12, 2024 | 52.56 | 53.20 | 52.56 | 53.16 | 52.92 | 0.98% | 89,266 |
| Sep 11, 2024 | 52.53 | 52.65 | 52.03 | 52.65 | 52.41 | 0.35% | 10,281 |
| Sep 10, 2024 | 52.38 | 52.46 | 52.12 | 52.46 | 52.22 | -0.74% | 4,072 |
| Sep 9, 2024 | 52.61 | 52.94 | 52.61 | 52.85 | 52.61 | 0.96% | 11,954 |
| Sep 6, 2024 | 52.95 | 53.02 | 52.35 | 52.35 | 52.11 | -1.69% | 8,670 |
| Sep 5, 2024 | 53.32 | 53.38 | 53.14 | 53.25 | 53.00 | 0.18% | 15,585 |
| Sep 4, 2024 | 53.05 | 53.27 | 53.05 | 53.15 | 52.91 | -0.21% | 6,834 |
| Sep 3, 2024 | 53.74 | 53.74 | 53.24 | 53.26 | 53.02 | -1.40% | 5,945 |
| Aug 30, 2024 | 54.05 | 54.05 | 53.79 | 54.02 | 53.78 | 0.17% | 12,642 |
| Aug 29, 2024 | 53.97 | 54.16 | 53.82 | 53.93 | 53.69 | 0.33% | 27,339 |
| Aug 28, 2024 | 53.81 | 53.95 | 53.61 | 53.75 | 53.51 | -0.37% | 22,895 |
| Aug 27, 2024 | 53.82 | 54.01 | 53.77 | 53.95 | 53.71 | 0.52% | 7,193 |
| Aug 26, 2024 | 53.70 | 53.79 | 53.64 | 53.67 | 53.43 | -0.32% | 8,345 |
| Aug 23, 2024 | 53.23 | 53.86 | 53.23 | 53.85 | 53.60 | 1.97% | 22,279 |
| Aug 22, 2024 | 53.22 | 53.22 | 52.81 | 52.81 | 52.57 | -0.65% | 12,848 |
| Aug 21, 2024 | 52.99 | 53.20 | 52.89 | 53.15 | 52.91 | 0.83% | 12,906 |
| Aug 20, 2024 | 52.72 | 52.78 | 52.64 | 52.72 | 52.48 | -0.32% | 13,616 |
| Aug 19, 2024 | 52.73 | 52.91 | 52.71 | 52.89 | 52.65 | 1.26% | 9,130 |
| Aug 16, 2024 | 52.01 | 52.25 | 51.99 | 52.23 | 51.99 | 0.71% | 7,017 |
| Aug 15, 2024 | 51.80 | 52.00 | 51.72 | 51.86 | 51.63 | 1.07% | 13,746 |
| Aug 14, 2024 | 51.21 | 51.32 | 51.15 | 51.31 | 51.08 | 0.45% | 16,335 |
| Aug 13, 2024 | 50.66 | 51.08 | 50.62 | 51.08 | 50.85 | 1.55% | 16,865 |
| Aug 12, 2024 | 50.36 | 50.40 | 50.25 | 50.30 | 50.07 | -0.07% | 14,406 |
| Aug 9, 2024 | 49.94 | 50.35 | 49.94 | 50.33 | 50.10 | 0.32% | 10,445 |
| Aug 8, 2024 | 49.88 | 50.23 | 49.80 | 50.17 | 49.94 | 1.49% | 23,838 |
| Aug 7, 2024 | 50.05 | 50.21 | 49.42 | 49.43 | 49.21 | 0.61% | 10,567 |
| Aug 6, 2024 | 48.60 | 49.36 | 48.60 | 49.13 | 48.91 | -0.24% | 17,278 |
| Aug 5, 2024 | 48.61 | 49.47 | 48.61 | 49.25 | 49.03 | -2.16% | 40,526 |
| Aug 2, 2024 | 50.51 | 50.51 | 50.01 | 50.34 | 50.11 | -1.08% | 19,107 |
| Aug 1, 2024 | 51.49 | 51.56 | 50.68 | 50.89 | 50.66 | -2.46% | 18,069 |
| Jul 31, 2024 | 52.19 | 52.32 | 52.06 | 52.17 | 51.93 | 0.82% | 22,035 |
| Jul 30, 2024 | 51.72 | 51.82 | 51.52 | 51.74 | 51.51 | 0.28% | 29,828 |
| Jul 29, 2024 | 51.67 | 51.67 | 51.42 | 51.60 | 51.37 | -0.48% | 19,757 |
| Jul 26, 2024 | 51.63 | 51.92 | 51.63 | 51.85 | 51.61 | 0.95% | 13,151 |
| Jul 25, 2024 | 51.22 | 51.62 | 51.13 | 51.36 | 51.13 | -0.27% | 17,090 |
| Jul 24, 2024 | 51.92 | 51.93 | 51.50 | 51.50 | 51.27 | -0.87% | 12,633 |
| Jul 23, 2024 | 51.93 | 52.04 | 51.93 | 51.95 | 51.71 | -0.66% | 9,306 |
| Jul 22, 2024 | 52.20 | 52.32 | 52.13 | 52.30 | 52.06 | 1.02% | 16,880 |
| Jul 19, 2024 | 51.92 | 51.92 | 51.73 | 51.77 | 51.53 | -0.62% | 42,059 |
| Jul 18, 2024 | 52.65 | 52.65 | 51.99 | 52.09 | 51.85 | -0.74% | 13,772 |
| Jul 17, 2024 | 52.48 | 52.54 | 52.36 | 52.48 | 52.24 | 0.16% | 20,406 |
| Jul 16, 2024 | 52.01 | 52.40 | 51.92 | 52.40 | 52.16 | 0.45% | 28,223 |
| Jul 15, 2024 | 52.47 | 52.47 | 52.16 | 52.16 | 51.92 | -0.99% | 12,058 |
| Jul 12, 2024 | 52.55 | 52.81 | 52.53 | 52.68 | 52.44 | 0.92% | 10,614 |
| Jul 11, 2024 | 52.22 | 52.39 | 52.13 | 52.20 | 51.96 | 0.48% | 20,124 |
| Jul 10, 2024 | 51.68 | 51.95 | 51.64 | 51.95 | 51.71 | 1.42% | 24,975 |
| Jul 9, 2024 | 51.30 | 51.30 | 51.14 | 51.23 | 50.99 | -0.53% | 5,362 |
| Jul 8, 2024 | 51.86 | 51.86 | 51.50 | 51.50 | 51.27 | -0.51% | 18,033 |
| Jul 5, 2024 | 51.54 | 51.77 | 51.45 | 51.77 | 51.53 | 0.57% | 6,019 |
| Jul 3, 2024 | 51.34 | 51.50 | 51.34 | 51.47 | 51.24 | 1.05% | 10,733 |