Advertisement
U.S. markets open in 1 hour 56 minutes

WisdomTree U.S. LargeCap Dividend Fund (DLN)

NYSEArca - NYSEArca Delayed Price. Currency in USD
72.00+0.93 (+1.31%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202471.4872.0071.4772.0072.00108,400
Mar 26, 202471.3871.4271.0771.0771.07201,700
Mar 25, 202471.4271.5271.2571.2871.28113,600
Mar 22, 202471.8171.8371.4571.4571.4547,200
Mar 21, 202471.7572.1371.7571.8871.8878,400
Mar 20, 202470.9671.5070.8371.4871.4898,700
Mar 19, 202470.5570.9970.5570.9770.9796,700
Mar 18, 202470.6670.7770.5370.6270.6292,400
Mar 15, 202470.3570.5870.2570.4070.40103,700
Mar 14, 202470.9570.9570.2270.5970.5982,400
Mar 13, 202470.9771.0870.7170.9070.90157,500
Mar 12, 202470.6971.0070.4870.8970.89134,900
Mar 11, 202470.1570.5170.0170.4770.4796,500
Mar 08, 202470.6070.7570.2970.3370.33111,900
Mar 07, 202470.5270.7070.4570.5370.5378,600
Mar 06, 202470.1870.4269.9670.1370.1375,300
Mar 05, 202469.9870.2069.5269.7669.7697,400
Mar 04, 202469.8470.2369.8170.0570.05107,000
Mar 01, 202469.4969.9369.3669.8869.88107,300
Feb 29, 202469.5469.6169.2769.4569.4589,800
Feb 28, 202469.2269.4369.1469.3369.3379,100
Feb 27, 202469.3569.3569.1669.3469.34113,900
Feb 26, 202469.4769.5969.2269.2769.2780,900
Feb 23, 202469.4569.7169.4569.5269.52122,800
Feb 23, 20240.1 Dividend
Feb 22, 202468.9969.5768.8969.4569.35187,300
Feb 21, 202468.2968.6268.1568.6268.52132,900
Feb 20, 202468.2968.5068.1868.2868.1899,500
Feb 16, 202468.4868.8068.3268.4168.31197,400
Feb 15, 202467.9868.6367.9868.5668.46143,900
Feb 14, 202467.7867.9267.4767.8967.79118,500
Feb 13, 202467.8267.9567.1067.5567.45140,400
Feb 12, 202468.2268.5868.1868.4068.3089,600
Feb 09, 202468.1268.2067.9568.1568.05254,000
Feb 08, 202468.0568.1567.8968.1268.02154,400
Feb 07, 202468.0768.1567.8668.0967.9965,000
Feb 06, 202467.6367.8167.5667.7767.67221,400
Feb 05, 202467.7067.7667.3167.5367.43135,400
Feb 02, 202467.6468.1867.4667.8967.79107,500
Feb 01, 202467.2367.8667.0867.8667.76222,600
Jan 31, 202467.9267.9867.1867.1867.08156,200
Jan 30, 202467.6067.9867.6067.9267.82192,400
Jan 29, 202467.4167.7267.3067.6967.5982,100
Jan 26, 202467.4667.5967.3167.4367.3399,500
Jan 25, 202467.2967.5067.1667.4967.39481,800
Jan 25, 20240.05 Dividend
Jan 24, 202467.3767.3766.9266.9466.79128,000
Jan 23, 202466.9167.1466.8867.1066.95161,300
Jan 22, 202466.9167.1166.8366.9266.77188,900
Jan 19, 202466.2966.9166.1066.7966.64142,200
Jan 18, 202465.9866.2465.6666.1666.021,038,400
Jan 17, 202465.8166.1165.6265.8465.70165,400
Jan 16, 202466.4166.4466.0366.2166.07132,800
Jan 12, 202466.7066.8666.4066.6266.47115,700
Jan 11, 202466.6266.7166.0766.5066.35117,500
Jan 10, 202466.4666.7266.3666.6466.49357,800
Jan 09, 202466.4766.5766.2966.4766.32190,800
Jan 08, 202466.1366.8066.0866.7766.6291,400
Jan 05, 202466.1666.5766.0166.2566.11172,100
Jan 04, 202466.3066.6666.1766.1966.05120,400
Jan 03, 202466.4966.5766.1966.2766.13110,400
Jan 02, 202466.0766.7666.0766.6366.48262,100
Dec 29, 202366.4866.5466.1666.3866.2391,500
Dec 28, 202366.4366.5866.4266.5066.35170,800
Dec 27, 202366.2766.4966.2066.4066.25301,400
Dec 26, 202366.0366.4666.0366.3266.1844,400
Dec 22, 202365.9366.2865.8065.9965.85119,000
Dec 22, 20230.25 Dividend
Dec 21, 202365.8866.0665.5366.0465.65145,800
Dec 20, 202366.3666.5565.5265.5265.13132,000
Dec 19, 202366.2466.5566.2266.5366.13126,500
Dec 18, 202366.2166.3666.1566.1765.78155,000
Dec 15, 202366.1166.1665.8665.9965.60139,500
Dec 14, 202366.2366.5366.1166.2665.86376,500
Dec 13, 202364.7565.8464.6765.8465.45103,000
Dec 12, 202364.6064.8164.3764.7664.3770,500
Dec 11, 202364.3364.7064.3364.6864.29150,900
Dec 08, 202364.0364.3763.9464.2463.86146,400
Dec 07, 202364.0064.1263.8864.0263.64114,300
Dec 06, 202364.1664.2463.7863.8263.44149,000
Dec 05, 202364.0864.1563.9564.0263.64231,200
Dec 04, 202363.9664.3363.9664.2563.87165,700
Dec 01, 202363.7064.3463.7064.2963.91102,100
Nov 30, 202363.4563.8363.3563.7763.39184,100
Nov 29, 202363.6163.7163.2863.3262.94102,100
Nov 28, 202363.2763.5763.1863.3162.93242,700
Nov 27, 202363.3563.4363.2363.2762.8997,300
Nov 24, 202363.3163.5263.3163.4863.1057,900
Nov 24, 20230.12 Dividend
Nov 22, 202363.3363.4863.2763.4362.93105,700
Nov 21, 202363.2563.2963.0963.2362.7367,200
Nov 20, 202362.9763.5162.9763.3862.88101,400
Nov 17, 202363.0663.1862.8963.0962.6084,600
Nov 16, 202362.8763.0062.6362.9062.41119,100
Nov 15, 202362.9263.2262.9263.0262.53125,800
Nov 14, 202362.3963.0162.3962.8362.34210,800
Nov 13, 202361.5861.8461.5061.6961.21190,100
Nov 10, 202361.3761.8361.1061.8161.33131,600
Nov 09, 202361.7661.7661.0561.0660.58139,500
Nov 08, 202361.7461.8261.4161.6261.1493,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...