Skip to main content

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

71.44 +0.28 (+0.39%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.21 13.51 13.10 13.31 191,343 +0.13(+0.98%)
Oct 30, 2008 13.34 13.34 12.87 13.18 91,244 +0.39(+3.04%)
Oct 29, 2008 13.13 13.46 12.76 12.79 231,431 -0.24(-1.87%)
Oct 28, 2008 12.23 13.03 11.79 13.03 138,617 +1.19(+10.03%)
Oct 27, 2008 12.05 12.39 11.84 11.84 152,201 -0.30(-2.50%)
Oct 24, 2008 11.67 12.43 11.13 12.15 242,888 -0.46(-3.65%)
Oct 23, 2008 12.51 12.70 11.93 12.61 115,803 +0.27(+2.18%)
Oct 22, 2008 12.85 12.85 12.09 12.34 172,084 -0.78(-5.96%)
Oct 21, 2008 13.34 13.50 13.12 13.12 205,103 -0.38(-2.80%)
Oct 20, 2008 13.17 13.50 12.95 13.50 469,937 +0.39(+2.95%)
Oct 17, 2008 12.75 13.64 12.74 13.11 241,547 +0.05(+0.38%)
Oct 16, 2008 12.67 13.07 12.12 13.06 334,226 +0.42(+3.34%)
Oct 15, 2008 13.41 13.42 12.64 12.64 212,009 -1.14(-8.30%)
Oct 14, 2008 14.27 14.50 13.35 13.78 212,757 +0.17(+1.24%)
Oct 13, 2008 13.06 13.61 12.66 13.61 469,711 +1.17(+9.38%)
Oct 10, 2008 11.78 12.54 11.24 12.45 543,833 -0.24(-1.92%)
Oct 09, 2008 13.70 13.70 12.27 12.69 215,676 -0.75(-5.56%)
Oct 08, 2008 13.21 13.91 13.21 13.44 216,950 -0.22(-1.59%)
Oct 07, 2008 14.74 14.74 13.65 13.65 88,923 -0.86(-5.91%)
Oct 06, 2008 14.74 14.74 13.95 14.51 148,106 -0.66(-4.37%)
Oct 03, 2008 15.60 15.76 15.15 15.17 62,313 -0.24(-1.54%)
Oct 02, 2008 15.83 15.83 15.34 15.41 171,556 -0.48(-3.03%)
Oct 01, 2008 15.50 15.99 15.50 15.89 87,703 +0.22(+1.39%)
Sep 30, 2008 15.51 15.69 15.30 15.68 115,824 +0.29(+1.90%)
Sep 29, 2008 16.21 16.21 15.08 15.38 112,670 -1.05(-6.40%)
Sep 26, 2008 15.80 16.44 15.80 16.44 0 +0.19(+1.14%)
Sep 25, 2008 16.07 16.41 15.97 16.25 186,686 +0.38(+2.42%)
Sep 24, 2008 15.90 16.01 15.81 15.87 70,947 -0.03(-0.21%)
Sep 23, 2008 16.15 16.35 15.88 15.90 175,972 -0.40(-2.47%)
Sep 22, 2008 16.79 16.79 16.22 16.30 319,665 -0.77(-4.49%)
Sep 19, 2008 18.58 18.58 16.69 17.07 0 +0.94(+5.83%)
Sep 18, 2008 15.52 16.29 15.08 16.13 271,500 +0.80(+5.20%)
Sep 17, 2008 15.65 15.78 15.33 15.33 116,557 -0.77(-4.78%)
Sep 16, 2008 15.33 16.10 15.33 16.10 92,183 +0.23(+1.47%)
Sep 15, 2008 15.90 16.39 15.84 15.87 193,971 -0.79(-4.74%)
Sep 12, 2008 16.41 16.69 16.41 16.66 106,961 +0.15(+0.93%)
Sep 11, 2008 16.17 16.52 16.12 16.50 91,514 +0.04(+0.27%)
Sep 10, 2008 16.45 16.58 16.30 16.46 72,476 +0.04(+0.22%)
Sep 09, 2008 16.96 17.01 16.42 16.42 367,779 -0.57(-3.33%)
Sep 08, 2008 16.89 17.23 16.67 16.99 193,798 +0.49(+2.95%)
Sep 05, 2008 16.16 16.51 16.11 16.50 0 +0.10(+0.58%)
Sep 04, 2008 16.76 16.77 16.38 16.40 105,150 -0.48(-2.87%)
Sep 03, 2008 16.79 16.89 16.73 16.89 196,002 +0.10(+0.59%)
Sep 02, 2008 16.92 17.09 16.73 16.79 90,634 +0.03(+0.20%)
Aug 29, 2008 16.76 16.93 16.73 16.76 78,845 -0.18(-1.05%)
Aug 28, 2008 16.73 16.93 16.67 16.93 63,075 +0.36(+2.18%)
Aug 27, 2008 16.38 16.61 16.38 16.57 103,889 +0.14(+0.87%)
Aug 26, 2008 16.42 16.48 16.32 16.43 267,735 +0.02(+0.15%)
Aug 25, 2008 16.55 16.61 16.36 16.40 70,701 -0.33(-1.96%)
Aug 22, 2008 16.68 16.73 16.62 16.73 47,960 +0.27(+1.61%)
Aug 21, 2008 16.23 16.52 16.23 16.47 218,370 +0.04(+0.27%)
Aug 20, 2008 16.33 16.45 16.22 16.42 60,203 +0.05(+0.32%)
Aug 19, 2008 16.43 16.47 16.30 16.37 109,355 -0.22(-1.32%)
Aug 18, 2008 16.82 16.94 16.53 16.59 59,948 -0.28(-1.64%)
Aug 15, 2008 16.74 16.94 16.74 16.86 0 +0.12(+0.69%)
Aug 14, 2008 16.51 16.86 16.51 16.75 88,122 +0.12(+0.72%)
Aug 13, 2008 16.78 16.78 16.49 16.63 120,424 -0.15(-0.89%)
Aug 12, 2008 17.09 17.09 16.74 16.78 141,100 -0.31(-1.80%)
Aug 11, 2008 16.96 17.25 16.89 17.09 245,878 +0.16(+0.93%)
Aug 08, 2008 16.48 16.97 16.48 16.93 78,860 +0.42(+2.54%)
Aug 07, 2008 16.63 16.78 16.48 16.51 79,714 -0.38(-2.24%)
Aug 06, 2008 16.79 16.89 16.73 16.89 43,316 +0.01(+0.06%)
Aug 05, 2008 16.58 16.88 16.53 16.88 80,145 +0.49(+2.97%)
Aug 04, 2008 16.38 16.52 16.37 16.39 72,317 -0.11(-0.68%)
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.