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 (%)
Jul 31, 2013 23.52 23.63 23.44 23.48 155,273 -0.03(-0.14%)
Jul 30, 2013 23.58 23.61 23.47 23.52 135,397 +0.01(+0.03%)
Jul 29, 2013 23.52 23.57 23.47 23.51 176,910 -0.05(-0.22%)
Jul 26, 2013 23.45 23.56 23.34 23.56 136,504 +0.05(+0.22%)
Jul 25, 2013 23.45 23.54 23.39 23.51 359,967 +0.02(+0.10%)
Jul 24, 2013 23.68 23.68 23.44 23.49 129,400 -0.11(-0.45%)
Jul 23, 2013 23.61 23.64 23.56 23.59 537,419 +0.00(+0.00%)
Jul 22, 2013 23.54 23.63 23.54 23.59 228,577 +0.05(+0.21%)
Jul 19, 2013 23.49 23.55 23.47 23.54 196,379 -0.01(-0.03%)
Jul 18, 2013 23.49 23.61 23.49 23.55 195,587 +0.10(+0.44%)
Jul 17, 2013 23.48 23.52 23.42 23.45 164,844 +0.02(+0.10%)
Jul 16, 2013 23.48 23.48 23.36 23.42 107,320 -0.06(-0.25%)
Jul 15, 2013 23.43 23.50 23.39 23.48 170,280 +0.07(+0.31%)
Jul 12, 2013 23.42 23.42 23.33 23.41 156,880 -0.02(-0.10%)
Jul 11, 2013 23.32 23.45 23.30 23.43 254,467 +0.33(+1.45%)
Jul 10, 2013 23.10 23.17 23.04 23.10 379,902 -0.01(-0.03%)
Jul 09, 2013 23.04 23.12 22.93 23.10 272,101 +0.17(+0.75%)
Jul 08, 2013 22.89 22.98 22.87 22.93 203,564 +0.14(+0.59%)
Jul 05, 2013 22.75 22.79 22.58 22.79 229,164 +0.18(+0.82%)
Jul 03, 2013 22.53 22.66 22.46 22.61 146,325 +0.01(+0.05%)
Jul 02, 2013 22.60 22.74 22.51 22.60 166,502 -0.01(-0.03%)
Jul 01, 2013 22.65 22.77 22.58 22.61 155,381 +0.11(+0.47%)
Jun 28, 2013 22.60 22.68 22.49 22.50 192,392 -0.12(-0.55%)
Jun 27, 2013 22.66 22.76 22.62 22.63 602,634 +0.10(+0.43%)
Jun 26, 2013 22.47 22.56 22.38 22.53 2,700,295 +0.24(+1.06%)
Jun 25, 2013 22.25 22.35 22.16 22.29 271,715 +0.20(+0.90%)
Jun 24, 2013 22.12 22.26 21.93 22.09 373,977 -0.21(-0.96%)
Jun 21, 2013 22.42 22.42 22.13 22.31 615,014 +0.12(+0.54%)
Jun 20, 2013 22.59 22.60 22.15 22.19 1,224,367 -0.59(-2.60%)
Jun 19, 2013 23.12 23.15 22.78 22.78 449,353 -0.38(-1.62%)
Jun 18, 2013 22.98 23.18 22.98 23.15 254,636 +0.17(+0.72%)
Jun 17, 2013 22.97 23.10 22.87 22.99 177,923 +0.16(+0.69%)
Jun 14, 2013 22.93 23.01 22.80 22.83 149,206 -0.12(-0.54%)
Jun 13, 2013 22.61 22.97 22.59 22.95 157,578 +0.32(+1.41%)
Jun 12, 2013 22.93 22.98 22.62 22.64 209,277 -0.16(-0.71%)
Jun 11, 2013 22.82 22.97 22.75 22.80 223,305 -0.19(-0.82%)
Jun 10, 2013 23.10 23.10 22.97 22.98 332,308 -0.03(-0.13%)
Jun 07, 2013 22.88 23.01 22.82 23.01 1,276,817 +0.26(+1.14%)
Jun 06, 2013 22.55 22.76 22.41 22.76 2,761,594 +0.18(+0.80%)
Jun 05, 2013 22.82 22.83 22.55 22.58 298,654 -0.30(-1.32%)
Jun 04, 2013 22.94 23.04 22.77 22.88 187,009 -0.07(-0.30%)
Jun 03, 2013 22.82 22.95 22.74 22.95 234,744 +0.20(+0.89%)
May 31, 2013 23.02 23.15 22.74 22.75 178,584 -0.34(-1.47%)
May 30, 2013 23.07 23.19 23.05 23.09 278,763 +0.04(+0.16%)
May 29, 2013 23.12 23.12 22.93 23.05 219,469 -0.21(-0.90%)
May 28, 2013 23.35 23.46 23.17 23.26 154,704 +0.12(+0.50%)
May 24, 2013 23.06 23.15 23.00 23.14 209,040 -0.00(-0.02%)
May 23, 2013 22.99 23.22 22.97 23.15 805,735 -0.07(-0.31%)
May 22, 2013 23.40 23.60 23.14 23.22 476,141 -0.14(-0.61%)
May 21, 2013 23.35 23.42 23.28 23.36 136,186 +0.04(+0.18%)
May 20, 2013 23.33 23.41 23.30 23.32 356,030 -0.03(-0.14%)
May 17, 2013 23.23 23.35 23.18 23.35 212,690 +0.19(+0.81%)
May 16, 2013 23.19 23.27 23.13 23.17 220,314 -0.08(-0.35%)
May 15, 2013 23.07 23.29 23.07 23.25 206,122 +0.35(+1.53%)
May 13, 2013 22.84 22.91 22.79 22.90 150,898 +0.01(+0.06%)
May 10, 2013 22.83 22.88 22.76 22.88 212,802 +0.09(+0.38%)
May 09, 2013 22.91 22.92 22.77 22.80 108,810 -0.12(-0.55%)
May 08, 2013 22.82 22.92 22.82 22.92 175,460 +0.07(+0.31%)
May 07, 2013 22.78 22.85 22.74 22.85 133,527 +0.13(+0.58%)
May 06, 2013 22.74 22.76 22.69 22.72 162,937 -0.02(-0.11%)
May 03, 2013 22.76 22.81 22.72 22.74 123,471 +0.16(+0.72%)
May 02, 2013 22.47 22.59 22.40 22.58 254,548 +0.17(+0.75%)
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.