Skip to main content

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

78.25 -0.69 (-0.87%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 20.28 20.34 20.28 20.33 112,284 +0.03(+0.14%)
Apr 28, 2011 20.20 20.32 20.19 20.31 95,274 +0.09(+0.46%)
Apr 27, 2011 20.08 20.25 20.05 20.21 75,380 +0.17(+0.85%)
Apr 26, 2011 19.93 20.08 19.90 20.04 83,316 +0.18(+0.92%)
Apr 25, 2011 19.84 19.87 19.78 19.86 221,630 -0.02(-0.10%)
Apr 21, 2011 19.91 19.91 19.82 19.88 94,366 +0.06(+0.29%)
Apr 20, 2011 19.80 19.86 19.79 19.82 68,542 +0.25(+1.26%)
Apr 19, 2011 19.51 19.58 19.48 19.58 144,157 +0.08(+0.42%)
Apr 18, 2011 19.48 19.53 19.37 19.50 132,349 -0.19(-0.97%)
Apr 15, 2011 19.65 19.74 19.59 19.69 63,098 +0.11(+0.56%)
Apr 14, 2011 19.40 19.61 19.39 19.58 86,238 +0.09(+0.44%)
Apr 13, 2011 19.61 19.61 19.45 19.49 61,003 -0.04(-0.23%)
Apr 12, 2011 19.54 19.59 19.48 19.54 216,359 -0.14(-0.72%)
Apr 11, 2011 19.74 19.78 19.62 19.68 123,196 -0.03(-0.16%)
Apr 08, 2011 19.79 19.80 19.64 19.71 110,446 -0.03(-0.14%)
Apr 07, 2011 19.74 19.76 19.64 19.74 64,053 -0.04(-0.21%)
Apr 06, 2011 19.81 19.81 19.73 19.78 80,138 +0.06(+0.31%)
Apr 05, 2011 19.64 19.78 19.64 19.72 246,257 +0.02(+0.08%)
Apr 04, 2011 19.74 19.74 19.66 19.70 262,749 +0.03(+0.14%)
Apr 01, 2011 19.70 19.72 19.62 19.67 215,892 +0.09(+0.48%)
Mar 31, 2011 19.62 19.66 19.58 19.58 130,298 -0.05(-0.25%)
Mar 30, 2011 19.54 19.68 19.54 19.63 123,396 +0.16(+0.83%)
Mar 29, 2011 19.33 19.47 19.29 19.47 83,101 +0.13(+0.69%)
Mar 28, 2011 19.42 19.46 19.33 19.33 180,385 -0.02(-0.10%)
Mar 25, 2011 19.35 19.41 19.32 19.35 109,180 +0.07(+0.36%)
Mar 24, 2011 19.21 19.35 19.18 19.29 253,845 +0.13(+0.68%)
Mar 23, 2011 19.03 19.18 18.97 19.16 67,224 +0.06(+0.30%)
Mar 22, 2011 19.16 19.16 19.08 19.10 137,691 -0.04(-0.19%)
Mar 21, 2011 19.15 19.18 19.10 19.14 126,673 +0.23(+1.22%)
Mar 18, 2011 19.05 19.05 18.88 18.91 269,729 +0.08(+0.43%)
Mar 17, 2011 18.86 18.90 18.71 18.82 401,036 +0.23(+1.25%)
Mar 16, 2011 18.87 18.91 18.54 18.59 445,904 -0.36(-1.89%)
Mar 15, 2011 18.87 19.00 18.87 18.95 202,707 -0.20(-1.03%)
Mar 14, 2011 19.15 19.20 19.02 19.15 108,094 -0.13(-0.68%)
Mar 11, 2011 19.09 19.33 19.09 19.28 121,457 +0.09(+0.47%)
Mar 10, 2011 19.31 19.33 19.18 19.19 113,572 -0.31(-1.60%)
Mar 09, 2011 19.45 19.50 19.38 19.50 75,519 +0.04(+0.19%)
Mar 08, 2011 19.33 19.52 19.29 19.46 127,507 +0.16(+0.84%)
Mar 07, 2011 19.47 19.51 19.26 19.30 367,228 -0.13(-0.64%)
Mar 04, 2011 19.54 19.57 19.31 19.43 221,774 -0.12(-0.62%)
Mar 03, 2011 19.43 19.57 19.42 19.55 127,923 +0.27(+1.42%)
Mar 02, 2011 19.24 19.33 19.18 19.27 141,793 +0.02(+0.13%)
Mar 01, 2011 19.58 19.58 19.25 19.25 124,036 -0.26(-1.33%)
Feb 28, 2011 19.42 19.51 19.40 19.51 174,029 +0.16(+0.84%)
Feb 25, 2011 19.27 19.36 19.25 19.35 108,371 +0.15(+0.80%)
Feb 24, 2011 19.20 19.26 19.07 19.19 543,001 -0.04(-0.19%)
Feb 23, 2011 19.34 19.37 19.17 19.23 281,980 -0.10(-0.50%)
Feb 22, 2011 19.38 19.54 19.27 19.33 231,713 -0.27(-1.38%)
Feb 18, 2011 19.56 19.60 19.50 19.60 153,401 +0.06(+0.29%)
Feb 17, 2011 19.43 19.55 19.41 19.54 724,959 +0.10(+0.50%)
Feb 16, 2011 19.43 19.54 19.36 19.44 216,850 +0.08(+0.40%)
Feb 15, 2011 19.37 19.47 19.31 19.37 96,266 -0.05(-0.25%)
Feb 14, 2011 19.39 19.42 19.32 19.41 172,553 +0.04(+0.23%)
Feb 11, 2011 19.24 19.40 19.21 19.37 162,634 +0.06(+0.33%)
Feb 10, 2011 19.22 19.32 19.14 19.31 149,380 +0.02(+0.10%)
Feb 09, 2011 19.31 19.31 19.22 19.29 131,703 -0.04(-0.21%)
Feb 08, 2011 19.23 19.35 19.23 19.33 367,379 +0.07(+0.36%)
Feb 07, 2011 19.20 19.29 19.20 19.26 270,934 +0.09(+0.48%)
Feb 04, 2011 19.18 19.18 19.08 19.16 261,592 +0.01(+0.06%)
Feb 03, 2011 19.08 19.16 18.99 19.15 149,224 +0.07(+0.38%)
Feb 02, 2011 19.10 19.16 19.06 19.08 210,847 -0.04(-0.19%)
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.