Skip to main content

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

72.63 -0.22 (-0.30%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.39 24.46 24.28 24.32 153,115 -0.05(-0.20%)
Oct 30, 2013 24.50 24.50 24.31 24.37 120,365 -0.12(-0.50%)
Oct 29, 2013 24.43 24.49 24.40 24.49 148,758 +0.14(+0.58%)
Oct 28, 2013 24.25 24.39 24.25 24.35 148,025 +0.07(+0.30%)
Oct 25, 2013 24.21 24.29 24.20 24.28 232,359 +0.11(+0.46%)
Oct 24, 2013 24.13 24.20 24.12 24.17 129,463 +0.06(+0.25%)
Oct 23, 2013 24.12 24.15 24.07 24.11 134,136 -0.09(-0.39%)
Oct 22, 2013 24.09 24.26 24.09 24.20 214,706 +0.17(+0.73%)
Oct 21, 2013 24.03 24.06 23.99 24.03 385,456 +0.03(+0.14%)
Oct 18, 2013 23.99 24.04 23.93 23.99 322,255 +0.05(+0.22%)
Oct 17, 2013 23.72 23.95 23.69 23.94 240,016 +0.18(+0.76%)
Oct 16, 2013 23.58 23.76 23.54 23.76 205,435 +0.29(+1.24%)
Oct 15, 2013 23.56 23.64 23.46 23.47 176,746 -0.14(-0.61%)
Oct 14, 2013 23.38 23.61 23.38 23.61 160,097 +0.08(+0.35%)
Oct 11, 2013 23.38 23.53 23.36 23.53 146,787 +0.13(+0.55%)
Oct 10, 2013 23.16 23.40 23.15 23.40 264,043 +0.46(+2.00%)
Oct 09, 2013 22.95 23.02 22.86 22.94 221,574 +0.05(+0.23%)
Oct 08, 2013 23.09 23.11 22.89 22.89 102,073 -0.22(-0.93%)
Oct 07, 2013 23.07 23.21 23.03 23.10 111,679 -0.13(-0.55%)
Oct 04, 2013 23.10 23.26 23.10 23.23 153,480 +0.10(+0.43%)
Oct 03, 2013 23.28 23.28 23.04 23.14 227,829 -0.16(-0.70%)
Oct 02, 2013 23.21 23.32 23.15 23.30 194,190 -0.05(-0.21%)
Oct 01, 2013 23.18 23.37 23.18 23.35 202,685 +0.01(+0.05%)
Sep 27, 2013 23.34 23.36 23.29 23.34 308,768 -0.09(-0.40%)
Sep 26, 2013 23.40 23.51 23.36 23.43 372,463 +0.05(+0.19%)
Sep 25, 2013 23.46 23.49 23.37 23.39 107,741 -0.06(-0.26%)
Sep 24, 2013 23.53 23.57 23.44 23.45 97,619 -0.08(-0.32%)
Sep 23, 2013 23.59 23.59 23.47 23.52 541,317 -0.09(-0.37%)
Sep 20, 2013 23.84 23.84 23.57 23.61 210,490 -0.20(-0.84%)
Sep 19, 2013 23.92 23.92 23.77 23.81 235,453 -0.03(-0.14%)
Sep 18, 2013 23.55 23.89 23.48 23.84 228,267 +0.29(+1.24%)
Sep 17, 2013 23.48 23.56 23.48 23.55 200,474 +0.09(+0.39%)
Sep 16, 2013 23.49 23.55 23.42 23.46 161,812 +0.14(+0.60%)
Sep 13, 2013 23.28 23.34 23.26 23.32 1,219,023 +0.09(+0.41%)
Sep 12, 2013 23.25 23.31 23.20 23.23 371,855 -0.05(-0.19%)
Sep 11, 2013 23.19 23.28 23.18 23.27 247,531 +0.08(+0.34%)
Sep 10, 2013 23.18 23.22 23.13 23.19 3,231,275 +0.14(+0.61%)
Sep 09, 2013 22.92 23.06 22.92 23.05 168,798 +0.21(+0.90%)
Sep 06, 2013 22.90 22.98 22.69 22.85 280,253 +0.00(+0.01%)
Sep 05, 2013 22.88 22.91 22.83 22.85 167,249 -0.00(-0.02%)
Sep 04, 2013 22.70 22.90 22.68 22.85 125,819 +0.17(+0.77%)
Sep 03, 2013 22.85 22.88 22.61 22.68 120,684 -0.03(-0.12%)
Aug 30, 2013 22.79 22.79 22.64 22.70 195,180 -0.03(-0.15%)
Aug 29, 2013 22.70 22.85 22.70 22.74 298,217 +0.02(+0.07%)
Aug 28, 2013 22.64 22.80 22.64 22.72 179,055 +0.04(+0.18%)
Aug 27, 2013 22.76 22.85 22.65 22.68 263,934 -0.32(-1.38%)
Aug 26, 2013 23.09 23.13 22.96 23.00 132,701 -0.11(-0.46%)
Aug 23, 2013 23.05 23.12 22.96 23.10 130,090 +0.15(+0.66%)
Aug 22, 2013 22.83 23.00 22.83 22.95 109,084 +0.15(+0.66%)
Aug 21, 2013 22.91 22.98 22.77 22.80 191,849 -0.16(-0.69%)
Aug 20, 2013 22.88 23.05 22.88 22.96 281,883 +0.06(+0.26%)
Aug 19, 2013 22.96 23.05 22.89 22.90 245,954 -0.12(-0.52%)
Aug 16, 2013 23.09 23.12 22.96 23.02 333,027 -0.11(-0.49%)
Aug 15, 2013 23.23 23.24 23.09 23.13 436,451 -0.29(-1.25%)
Aug 14, 2013 23.56 23.56 23.41 23.43 4,087,272 -0.11(-0.48%)
Aug 13, 2013 23.54 23.60 23.45 23.54 192,778 +0.03(+0.11%)
Aug 12, 2013 23.45 23.54 23.40 23.51 147,045 -0.02(-0.08%)
Aug 09, 2013 23.60 23.64 23.47 23.53 208,887 -0.09(-0.38%)
Aug 08, 2013 23.61 23.69 23.51 23.62 169,618 +0.07(+0.30%)
Aug 07, 2013 23.49 23.56 23.46 23.55 250,047 -0.04(-0.16%)
Aug 06, 2013 23.70 23.70 23.55 23.59 164,700 -0.11(-0.48%)
Aug 05, 2013 23.70 23.73 23.65 23.70 125,318 -0.02(-0.06%)
Aug 02, 2013 23.66 23.74 23.61 23.72 249,569 +0.03(+0.13%)
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.