WisdomTree U.S. LargeCap Dividend Fund (DLN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 68.94 | 69.15 | 68.56 | 68.69 | 68.69 | 196,305 |
| 17 Apr 2024 | 69.01 | 69.12 | 68.49 | 68.68 | 68.68 | 70,800 |
| 16 Apr 2024 | 69.15 | 69.15 | 68.67 | 68.76 | 68.76 | 124,100 |
| 15 Apr 2024 | 70.15 | 70.24 | 68.95 | 69.04 | 69.04 | 124,700 |
| 12 Apr 2024 | 70.13 | 70.17 | 69.35 | 69.51 | 69.51 | 101,800 |
| 11 Apr 2024 | 70.56 | 70.77 | 70.00 | 70.49 | 70.49 | 94,400 |
| 10 Apr 2024 | 70.59 | 70.66 | 70.10 | 70.45 | 70.45 | 253,600 |
| 09 Apr 2024 | 71.26 | 71.34 | 70.60 | 71.26 | 71.26 | 103,600 |
| 08 Apr 2024 | 71.05 | 71.23 | 71.03 | 71.09 | 71.09 | 52,300 |
| 05 Apr 2024 | 70.60 | 71.29 | 70.57 | 71.05 | 71.05 | 129,700 |
| 04 Apr 2024 | 71.80 | 71.83 | 70.51 | 70.56 | 70.56 | 105,800 |
| 03 Apr 2024 | 71.36 | 71.53 | 71.17 | 71.32 | 71.32 | 57,200 |
| 02 Apr 2024 | 71.39 | 71.48 | 71.22 | 71.42 | 71.42 | 97,700 |
| 01 Apr 2024 | 72.20 | 72.20 | 71.70 | 71.77 | 71.77 | 72,000 |
| 28 Mar 2024 | 72.08 | 72.30 | 72.02 | 72.19 | 72.19 | 161,200 |
| 27 Mar 2024 | 71.48 | 72.00 | 71.47 | 72.00 | 72.00 | 108,400 |
| 26 Mar 2024 | 71.38 | 71.42 | 71.07 | 71.07 | 71.07 | 201,700 |
| 25 Mar 2024 | 71.42 | 71.52 | 71.25 | 71.28 | 71.28 | 113,600 |
| 22 Mar 2024 | 71.81 | 71.83 | 71.45 | 71.45 | 71.45 | 47,200 |
| 22 Mar 2024 | 0.16 Dividend | |||||
| 21 Mar 2024 | 71.75 | 72.13 | 71.75 | 71.88 | 71.72 | 78,400 |
| 20 Mar 2024 | 70.96 | 71.50 | 70.83 | 71.48 | 71.32 | 98,700 |
| 19 Mar 2024 | 70.55 | 70.99 | 70.55 | 70.97 | 70.81 | 96,700 |
| 18 Mar 2024 | 70.66 | 70.77 | 70.53 | 70.62 | 70.46 | 92,400 |
| 15 Mar 2024 | 70.35 | 70.58 | 70.25 | 70.40 | 70.24 | 103,700 |
| 14 Mar 2024 | 70.95 | 70.95 | 70.22 | 70.59 | 70.43 | 82,400 |
| 13 Mar 2024 | 70.97 | 71.08 | 70.71 | 70.90 | 70.74 | 157,500 |
| 12 Mar 2024 | 70.69 | 71.00 | 70.48 | 70.89 | 70.73 | 134,900 |
| 11 Mar 2024 | 70.15 | 70.51 | 70.01 | 70.47 | 70.31 | 96,500 |
| 08 Mar 2024 | 70.60 | 70.75 | 70.29 | 70.33 | 70.17 | 111,900 |
| 07 Mar 2024 | 70.52 | 70.70 | 70.45 | 70.53 | 70.37 | 78,600 |
| 06 Mar 2024 | 70.18 | 70.42 | 69.96 | 70.13 | 69.97 | 75,300 |
| 05 Mar 2024 | 69.98 | 70.20 | 69.52 | 69.76 | 69.60 | 97,400 |
| 04 Mar 2024 | 69.84 | 70.23 | 69.81 | 70.05 | 69.89 | 107,000 |
| 01 Mar 2024 | 69.49 | 69.93 | 69.36 | 69.88 | 69.72 | 107,300 |
| 29 Feb 2024 | 69.54 | 69.61 | 69.27 | 69.45 | 69.30 | 89,800 |
| 28 Feb 2024 | 69.22 | 69.43 | 69.14 | 69.33 | 69.18 | 79,100 |
| 27 Feb 2024 | 69.35 | 69.35 | 69.16 | 69.34 | 69.19 | 113,900 |
| 26 Feb 2024 | 69.47 | 69.59 | 69.22 | 69.27 | 69.12 | 80,900 |
| 23 Feb 2024 | 69.45 | 69.71 | 69.45 | 69.52 | 69.37 | 122,800 |
| 23 Feb 2024 | 0.1 Dividend | |||||
| 22 Feb 2024 | 68.99 | 69.57 | 68.89 | 69.45 | 69.20 | 187,300 |
| 21 Feb 2024 | 68.29 | 68.62 | 68.15 | 68.62 | 68.37 | 132,900 |
| 20 Feb 2024 | 68.29 | 68.50 | 68.18 | 68.28 | 68.03 | 99,500 |
| 16 Feb 2024 | 68.48 | 68.80 | 68.32 | 68.41 | 68.16 | 197,400 |
| 15 Feb 2024 | 67.98 | 68.63 | 67.98 | 68.56 | 68.31 | 143,900 |
| 14 Feb 2024 | 67.78 | 67.92 | 67.47 | 67.89 | 67.64 | 118,500 |
| 13 Feb 2024 | 67.82 | 67.95 | 67.10 | 67.55 | 67.30 | 140,400 |
| 12 Feb 2024 | 68.22 | 68.58 | 68.18 | 68.40 | 68.15 | 89,600 |
| 09 Feb 2024 | 68.12 | 68.20 | 67.95 | 68.15 | 67.90 | 254,000 |
| 08 Feb 2024 | 68.05 | 68.15 | 67.89 | 68.12 | 67.87 | 154,400 |
| 07 Feb 2024 | 68.07 | 68.15 | 67.86 | 68.09 | 67.84 | 65,000 |
| 06 Feb 2024 | 67.63 | 67.81 | 67.56 | 67.77 | 67.52 | 221,400 |
| 05 Feb 2024 | 67.70 | 67.76 | 67.31 | 67.53 | 67.28 | 135,400 |
| 02 Feb 2024 | 67.64 | 68.18 | 67.46 | 67.89 | 67.64 | 107,500 |
| 01 Feb 2024 | 67.23 | 67.86 | 67.08 | 67.86 | 67.61 | 222,600 |
| 31 Jan 2024 | 67.92 | 67.98 | 67.18 | 67.18 | 66.93 | 156,200 |
| 30 Jan 2024 | 67.60 | 67.98 | 67.60 | 67.92 | 67.67 | 192,400 |
| 29 Jan 2024 | 67.41 | 67.72 | 67.30 | 67.69 | 67.44 | 82,100 |
| 26 Jan 2024 | 67.46 | 67.59 | 67.31 | 67.43 | 67.18 | 99,500 |
| 25 Jan 2024 | 67.29 | 67.50 | 67.16 | 67.49 | 67.24 | 481,800 |
| 25 Jan 2024 | 0.05 Dividend | |||||
| 24 Jan 2024 | 67.37 | 67.37 | 66.92 | 66.94 | 66.65 | 128,000 |
| 23 Jan 2024 | 66.91 | 67.14 | 66.88 | 67.10 | 66.80 | 161,300 |
| 22 Jan 2024 | 66.91 | 67.11 | 66.83 | 66.92 | 66.63 | 188,900 |
| 19 Jan 2024 | 66.29 | 66.91 | 66.10 | 66.79 | 66.50 | 142,200 |
| 18 Jan 2024 | 65.98 | 66.24 | 65.66 | 66.16 | 65.87 | 1,038,400 |
| 17 Jan 2024 | 65.81 | 66.11 | 65.62 | 65.84 | 65.55 | 165,400 |
| 16 Jan 2024 | 66.41 | 66.44 | 66.03 | 66.21 | 65.92 | 132,800 |
| 12 Jan 2024 | 66.70 | 66.86 | 66.40 | 66.62 | 66.33 | 115,700 |
| 11 Jan 2024 | 66.62 | 66.71 | 66.07 | 66.50 | 66.21 | 117,500 |
| 10 Jan 2024 | 66.46 | 66.72 | 66.36 | 66.64 | 66.35 | 357,800 |
| 09 Jan 2024 | 66.47 | 66.57 | 66.29 | 66.47 | 66.18 | 190,800 |
| 08 Jan 2024 | 66.13 | 66.80 | 66.08 | 66.77 | 66.48 | 91,400 |
| 05 Jan 2024 | 66.16 | 66.57 | 66.01 | 66.25 | 65.96 | 172,100 |
| 04 Jan 2024 | 66.30 | 66.66 | 66.17 | 66.19 | 65.90 | 120,400 |
| 03 Jan 2024 | 66.49 | 66.57 | 66.19 | 66.27 | 65.98 | 110,400 |
| 02 Jan 2024 | 66.07 | 66.76 | 66.07 | 66.63 | 66.34 | 262,100 |
| 29 Dec 2023 | 66.48 | 66.54 | 66.16 | 66.38 | 66.09 | 91,500 |
| 28 Dec 2023 | 66.43 | 66.58 | 66.42 | 66.50 | 66.21 | 170,800 |
| 27 Dec 2023 | 66.27 | 66.49 | 66.20 | 66.40 | 66.11 | 301,400 |
| 26 Dec 2023 | 66.03 | 66.46 | 66.03 | 66.32 | 66.03 | 44,400 |
| 22 Dec 2023 | 65.93 | 66.28 | 65.80 | 65.99 | 65.70 | 119,000 |
| 22 Dec 2023 | 0.25 Dividend | |||||
| 21 Dec 2023 | 65.88 | 66.06 | 65.53 | 66.04 | 65.50 | 145,800 |
| 20 Dec 2023 | 66.36 | 66.55 | 65.52 | 65.52 | 64.98 | 132,000 |
| 19 Dec 2023 | 66.24 | 66.55 | 66.22 | 66.53 | 65.99 | 126,500 |
| 18 Dec 2023 | 66.21 | 66.36 | 66.15 | 66.17 | 65.63 | 155,000 |
| 15 Dec 2023 | 66.11 | 66.16 | 65.86 | 65.99 | 65.45 | 139,500 |
| 14 Dec 2023 | 66.23 | 66.53 | 66.11 | 66.26 | 65.72 | 376,500 |
| 13 Dec 2023 | 64.75 | 65.84 | 64.67 | 65.84 | 65.30 | 103,000 |
| 12 Dec 2023 | 64.60 | 64.81 | 64.37 | 64.76 | 64.23 | 70,500 |
| 11 Dec 2023 | 64.33 | 64.70 | 64.33 | 64.68 | 64.15 | 150,900 |
| 08 Dec 2023 | 64.03 | 64.37 | 63.94 | 64.24 | 63.71 | 146,400 |
| 07 Dec 2023 | 64.00 | 64.12 | 63.88 | 64.02 | 63.50 | 114,300 |
| 06 Dec 2023 | 64.16 | 64.24 | 63.78 | 63.82 | 63.30 | 149,000 |
| 05 Dec 2023 | 64.08 | 64.15 | 63.95 | 64.02 | 63.50 | 231,200 |
| 04 Dec 2023 | 63.96 | 64.33 | 63.96 | 64.25 | 63.72 | 165,700 |
| 01 Dec 2023 | 63.70 | 64.34 | 63.70 | 64.29 | 63.76 | 102,100 |
| 30 Nov 2023 | 63.45 | 63.83 | 63.35 | 63.77 | 63.25 | 184,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.