Skip to main content

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

72.71 -0.14 (-0.20%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 38.32 38.60 38.18 38.48 152,095 +0.28(+0.74%)
Nov 29, 2017 38.06 38.23 38.06 38.20 55,705 +0.17(+0.46%)
Nov 28, 2017 37.68 38.03 37.66 38.03 52,800 +0.41(+1.08%)
Nov 27, 2017 37.62 37.68 37.62 37.62 39,448 +0.04(+0.10%)
Nov 24, 2017 37.66 37.66 37.58 37.58 139,461 +0.00(+0.01%)
Nov 22, 2017 37.63 37.64 37.56 37.58 99,101 -0.02(-0.06%)
Nov 21, 2017 37.54 37.65 37.54 37.60 49,262 +0.17(+0.46%)
Nov 20, 2017 37.40 37.45 37.35 37.43 52,747 +0.06(+0.16%)
Nov 17, 2017 37.40 37.44 37.37 37.37 44,080 -0.11(-0.28%)
Nov 16, 2017 37.33 37.53 37.33 37.48 56,113 +0.30(+0.79%)
Nov 15, 2017 37.21 37.25 37.16 37.18 214,676 -0.20(-0.53%)
Nov 14, 2017 37.33 37.38 37.19 37.38 157,740 -0.07(-0.18%)
Nov 13, 2017 37.32 37.45 37.32 37.45 35,847 +0.04(+0.11%)
Nov 10, 2017 37.36 37.42 37.31 37.40 81,417 +0.01(+0.03%)
Nov 09, 2017 37.34 37.42 37.18 37.39 65,791 -0.10(-0.26%)
Nov 08, 2017 37.41 37.52 37.40 37.49 52,773 +0.05(+0.15%)
Nov 07, 2017 37.40 37.46 37.36 37.43 54,536 +0.06(+0.17%)
Nov 06, 2017 37.40 37.40 37.34 37.37 34,343 -0.04(-0.10%)
Nov 03, 2017 37.37 37.42 37.30 37.41 65,987 +0.09(+0.25%)
Nov 02, 2017 37.24 37.33 37.10 37.32 60,209 +0.08(+0.22%)
Nov 01, 2017 37.32 37.37 37.20 37.23 98,638 +0.06(+0.17%)
Oct 31, 2017 37.20 37.23 37.14 37.17 90,115 +0.03(+0.07%)
Oct 30, 2017 37.26 37.26 37.11 37.15 58,419 -0.17(-0.46%)
Oct 27, 2017 37.28 37.36 37.18 37.32 73,974 +0.13(+0.34%)
Oct 26, 2017 37.25 37.32 37.19 37.19 177,448 +0.03(+0.08%)
Oct 25, 2017 37.31 37.31 37.00 37.16 127,348 -0.19(-0.50%)
Oct 24, 2017 37.42 37.42 37.34 37.35 119,862 -0.01(-0.04%)
Oct 23, 2017 37.46 37.49 37.34 37.36 65,927 -0.05(-0.15%)
Oct 20, 2017 37.33 37.42 37.31 37.42 72,606 +0.17(+0.46%)
Oct 19, 2017 37.10 37.25 37.07 37.25 76,123 +0.05(+0.15%)
Oct 18, 2017 37.22 37.28 37.16 37.19 73,823 +0.04(+0.10%)
Oct 17, 2017 37.12 37.16 37.07 37.15 45,345 +0.03(+0.08%)
Oct 16, 2017 37.13 37.17 37.07 37.12 138,263 +0.08(+0.22%)
Oct 13, 2017 37.11 37.14 37.04 37.04 33,334 +0.00(+0.01%)
Oct 12, 2017 37.05 37.11 37.01 37.04 191,683 -0.09(-0.25%)
Oct 11, 2017 37.07 37.13 37.07 37.13 112,934 +0.06(+0.17%)
Oct 10, 2017 37.01 37.08 36.98 37.07 72,148 +0.14(+0.38%)
Oct 09, 2017 37.01 37.01 36.90 36.93 40,011 -0.02(-0.05%)
Oct 06, 2017 36.93 36.97 36.88 36.95 85,934 -0.07(-0.19%)
Oct 05, 2017 36.89 37.03 36.89 37.02 91,340 +0.17(+0.46%)
Oct 04, 2017 36.78 36.87 36.77 36.85 69,579 +0.05(+0.14%)
Oct 03, 2017 36.77 36.82 36.64 36.80 78,411 +0.08(+0.21%)
Oct 02, 2017 36.59 36.72 36.56 36.72 86,663 +0.18(+0.48%)
Sep 29, 2017 36.52 36.56 36.46 36.55 84,877 +0.04(+0.12%)
Sep 28, 2017 36.43 36.53 36.29 36.51 294,948 +0.06(+0.17%)
Sep 27, 2017 36.50 36.50 36.31 36.44 45,338 +0.04(+0.10%)
Sep 26, 2017 36.48 36.49 36.40 36.40 104,677 -0.01(-0.04%)
Sep 25, 2017 36.34 36.47 36.31 36.42 65,403 +0.05(+0.13%)
Sep 22, 2017 36.34 36.37 36.33 36.37 35,178 +0.03(+0.07%)
Sep 21, 2017 36.44 36.44 36.35 36.35 68,963 -0.10(-0.29%)
Sep 20, 2017 36.46 36.49 36.31 36.45 67,674 -0.01(-0.02%)
Sep 19, 2017 36.43 36.48 36.39 36.46 45,890 +0.07(+0.18%)
Sep 18, 2017 36.36 36.44 36.34 36.39 87,671 +0.07(+0.18%)
Sep 15, 2017 36.25 36.33 36.23 36.33 35,883 +0.08(+0.23%)
Sep 14, 2017 36.15 36.26 36.15 36.24 80,828 +0.07(+0.19%)
Sep 13, 2017 36.14 36.18 36.12 36.17 123,033 +0.02(+0.05%)
Sep 12, 2017 36.14 36.17 36.12 36.15 64,469 +0.09(+0.24%)
Sep 11, 2017 35.86 36.07 35.86 36.07 157,101 +0.38(+1.06%)
Sep 08, 2017 35.66 35.73 35.66 35.69 56,514 -0.04(-0.11%)
Sep 07, 2017 35.77 35.79 35.68 35.73 93,770 -0.01(-0.04%)
Sep 06, 2017 35.72 35.78 35.71 35.74 75,389 +0.12(+0.34%)
Sep 05, 2017 35.77 35.77 35.49 35.62 120,772 -0.23(-0.66%)
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.