Skip to main content

Wisdomtree U.S. Largecap Dividend Fund (NY: DLN )

72.64 -0.21 (-0.30%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 16.97 17.19 16.94 17.18 363,382 +0.61(+3.71%)
Nov 29, 2011 16.48 16.64 16.48 16.56 261,709 +0.10(+0.63%)
Nov 28, 2011 16.45 16.49 16.35 16.46 164,470 +0.38(+2.33%)
Nov 25, 2011 16.08 16.21 16.06 16.09 73,103 +0.00(+0.00%)
Nov 23, 2011 16.24 16.24 16.09 16.09 346,605 -0.30(-1.83%)
Nov 22, 2011 16.41 16.49 16.32 16.39 259,040 -0.08(-0.46%)
Nov 21, 2011 16.54 16.56 16.35 16.46 426,076 -0.30(-1.77%)
Nov 18, 2011 16.81 16.81 16.70 16.76 193,344 +0.01(+0.04%)
Nov 17, 2011 16.87 16.92 16.62 16.75 237,098 -0.17(-0.99%)
Nov 16, 2011 17.01 17.18 16.89 16.92 208,714 -0.25(-1.44%)
Nov 15, 2011 17.07 17.24 17.01 17.16 203,950 +0.06(+0.35%)
Nov 14, 2011 17.20 17.20 17.03 17.10 283,446 -0.15(-0.89%)
Nov 11, 2011 17.14 17.30 17.14 17.26 130,851 +0.31(+1.81%)
Nov 10, 2011 16.95 17.03 16.82 16.95 94,253 +0.16(+0.94%)
Nov 09, 2011 16.98 17.05 16.72 16.79 375,490 -0.53(-3.06%)
Nov 08, 2011 17.22 17.32 17.06 17.32 134,634 +0.19(+1.11%)
Nov 07, 2011 16.98 17.15 16.88 17.13 270,362 +0.15(+0.88%)
Nov 04, 2011 16.99 17.00 16.83 16.98 258,156 -0.13(-0.75%)
Nov 03, 2011 17.03 17.12 16.85 17.11 120,240 +0.26(+1.55%)
Nov 02, 2011 16.82 16.89 16.72 16.85 125,953 +0.23(+1.35%)
Nov 01, 2011 16.59 16.79 16.54 16.62 443,891 -0.38(-2.21%)
Oct 31, 2011 17.21 17.23 16.99 17.00 195,954 -0.37(-2.14%)
Oct 28, 2011 17.35 17.38 17.29 17.37 688,899 +0.00(+0.00%)
Oct 27, 2011 17.32 17.46 17.18 17.37 335,879 +0.44(+2.62%)
Oct 26, 2011 16.94 16.96 16.69 16.93 265,139 +0.19(+1.13%)
Oct 25, 2011 16.98 16.98 16.70 16.74 444,213 -0.28(-1.66%)
Oct 24, 2011 16.96 17.05 16.92 17.02 369,478 +0.09(+0.53%)
Oct 21, 2011 16.83 16.94 16.79 16.93 171,956 +0.30(+1.78%)
Oct 20, 2011 16.62 16.68 16.47 16.64 84,188 +0.06(+0.39%)
Oct 19, 2011 16.67 16.76 16.53 16.57 217,367 -0.11(-0.66%)
Oct 18, 2011 16.41 16.78 16.33 16.68 213,176 +0.24(+1.46%)
Oct 17, 2011 16.65 16.65 16.41 16.44 756,589 -0.24(-1.41%)
Oct 14, 2011 16.64 16.69 16.54 16.68 1,119,924 +0.21(+1.26%)
Oct 13, 2011 16.44 16.49 16.32 16.47 131,159 -0.03(-0.20%)
Oct 12, 2011 16.51 16.65 16.42 16.50 296,556 +0.13(+0.82%)
Oct 11, 2011 16.39 16.42 16.33 16.37 310,225 -0.06(-0.36%)
Oct 10, 2011 16.26 16.43 16.24 16.43 317,689 +0.44(+2.73%)
Oct 07, 2011 16.12 16.14 15.93 15.99 448,258 -0.01(-0.07%)
Oct 06, 2011 15.86 16.01 15.82 16.00 2,013,565 +0.21(+1.34%)
Oct 05, 2011 15.65 15.80 15.49 15.79 1,915,985 +0.23(+1.47%)
Oct 04, 2011 15.16 15.58 14.96 15.56 658,092 +0.23(+1.52%)
Oct 03, 2011 15.65 15.78 15.33 15.33 150,642 -0.39(-2.46%)
Sep 30, 2011 15.86 15.96 15.70 15.72 99,359 -0.25(-1.54%)
Sep 29, 2011 16.07 16.13 15.76 15.96 256,567 +0.17(+1.09%)
Sep 28, 2011 16.12 16.17 15.79 15.79 116,083 -0.26(-1.65%)
Sep 27, 2011 16.20 16.30 16.01 16.06 139,009 +0.17(+1.08%)
Sep 26, 2011 15.68 15.89 15.53 15.89 266,109 +0.33(+2.12%)
Sep 23, 2011 15.46 15.63 15.40 15.56 424,994 +0.05(+0.32%)
Sep 22, 2011 15.50 15.62 15.30 15.51 579,699 -0.41(-2.56%)
Sep 21, 2011 16.40 16.40 15.91 15.91 295,542 -0.45(-2.77%)
Sep 20, 2011 16.40 16.56 16.32 16.37 412,500 +0.05(+0.33%)
Sep 19, 2011 16.19 16.37 16.18 16.31 868,916 -0.17(-1.01%)
Sep 16, 2011 16.44 16.51 16.36 16.48 90,131 +0.10(+0.61%)
Sep 15, 2011 16.31 16.38 16.16 16.38 338,256 +0.24(+1.52%)
Sep 14, 2011 16.02 16.31 15.82 16.14 459,833 +0.18(+1.16%)
Sep 13, 2011 15.87 15.97 15.77 15.95 604,763 +0.16(+1.03%)
Sep 12, 2011 15.59 15.81 15.49 15.79 199,736 +0.05(+0.34%)
Sep 09, 2011 15.97 15.97 15.66 15.74 256,980 -0.39(-2.42%)
Sep 08, 2011 16.15 16.33 16.10 16.13 138,970 -0.13(-0.81%)
Sep 07, 2011 16.13 16.26 16.05 16.26 481,459 +0.37(+2.30%)
Sep 06, 2011 15.57 15.91 15.57 15.89 121,947 -0.09(-0.55%)
Sep 02, 2011 16.09 16.11 15.96 15.98 137,636 -0.33(-2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.