Skip to main content

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

72.19 +0.19 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 13.37 13.44 13.19 13.27 275,736 -0.10(-0.78%)
Jun 29, 2010 13.57 13.57 13.31 13.38 68,200 -0.31(-2.28%)
Jun 25, 2010 13.69 13.76 13.65 13.69 222,677 -0.01(-0.05%)
Jun 24, 2010 13.84 13.84 13.70 13.70 40,521 -0.21(-1.51%)
Jun 23, 2010 13.93 13.94 13.79 13.91 50,324 -0.04(-0.27%)
Jun 22, 2010 14.18 14.20 13.92 13.94 50,576 -0.18(-1.24%)
Jun 21, 2010 14.37 14.37 14.10 14.12 208,000 -0.06(-0.44%)
Jun 18, 2010 14.18 14.22 14.16 14.18 238,550 +0.01(+0.07%)
Jun 17, 2010 14.15 14.17 14.05 14.17 131,724 +0.02(+0.15%)
Jun 16, 2010 14.12 14.19 14.06 14.15 75,422 -0.01(-0.07%)
Jun 15, 2010 14.00 14.16 13.96 14.16 77,676 +0.28(+1.98%)
Jun 14, 2010 14.01 14.04 13.89 13.89 118,781 +0.02(+0.12%)
Jun 11, 2010 13.74 13.87 13.74 13.87 48,779 +0.04(+0.30%)
Jun 10, 2010 13.72 13.84 13.71 13.83 80,958 +0.38(+2.79%)
Jun 09, 2010 13.62 13.70 13.45 13.45 56,342 -0.08(-0.59%)
Jun 08, 2010 13.35 13.53 13.30 13.53 109,934 +0.17(+1.29%)
Jun 07, 2010 13.55 13.55 13.36 13.36 104,290 -0.10(-0.74%)
Jun 04, 2010 13.46 13.73 13.44 13.46 64,751 -0.48(-3.41%)
Jun 03, 2010 13.94 13.95 13.83 13.93 88,211 +0.12(+0.87%)
Jun 02, 2010 13.63 13.83 13.60 13.81 89,503 +0.23(+1.70%)
Jun 01, 2010 13.68 13.84 13.58 13.58 49,778 -0.18(-1.30%)
May 28, 2010 13.76 13.90 13.74 13.76 67,751 -0.15(-1.11%)
May 27, 2010 13.81 13.92 13.72 13.92 116,376 +0.40(+2.95%)
May 26, 2010 13.68 13.75 13.52 13.52 148,056 -0.08(-0.56%)
May 25, 2010 13.29 13.59 13.26 13.59 223,766 -0.04(-0.27%)
May 24, 2010 13.73 13.82 13.63 13.63 76,421 -0.16(-1.15%)
May 21, 2010 13.44 13.80 13.31 13.79 122,220 +0.10(+0.75%)
May 20, 2010 13.75 13.90 13.68 13.69 231,437 -0.46(-3.28%)
May 19, 2010 14.16 14.22 14.00 14.15 83,938 -0.08(-0.56%)
May 18, 2010 14.45 14.51 14.21 14.23 64,083 -0.14(-0.98%)
May 17, 2010 14.39 14.39 14.18 14.37 183,387 +0.01(+0.10%)
May 14, 2010 14.36 14.89 14.26 14.36 149,102 -0.21(-1.44%)
May 13, 2010 14.71 14.74 14.57 14.57 50,818 -0.18(-1.24%)
May 12, 2010 14.63 14.76 14.62 14.75 72,271 +0.20(+1.35%)
May 11, 2010 14.67 14.72 14.55 14.55 71,989 -0.06(-0.40%)
May 10, 2010 14.52 14.62 14.48 14.61 100,146 +0.51(+3.64%)
May 07, 2010 14.22 14.28 14.01 14.10 74,522 -0.17(-1.16%)
May 06, 2010 14.58 14.60 6.166 14.26 258,795 -0.41(-2.77%)
May 05, 2010 14.73 14.73 14.60 14.67 85,161 -0.06(-0.42%)
May 04, 2010 14.88 14.90 14.68 14.73 143,182 -0.31(-2.04%)
May 03, 2010 14.90 15.08 14.90 15.04 92,356 +0.19(+1.25%)
Apr 30, 2010 15.05 15.06 14.85 14.85 65,538 -0.16(-1.08%)
Apr 29, 2010 14.92 15.06 14.92 15.01 68,129 +0.19(+1.25%)
Apr 28, 2010 14.83 14.99 14.68 14.83 271,964 +0.07(+0.47%)
Apr 27, 2010 15.00 15.04 14.75 14.76 41,976 -0.30(-1.97%)
Apr 26, 2010 15.12 15.13 15.05 15.06 116,243 -0.03(-0.18%)
Apr 23, 2010 15.01 15.09 14.96 15.08 108,136 +0.06(+0.41%)
Apr 22, 2010 14.92 15.03 14.83 15.02 71,736 +0.04(+0.30%)
Apr 21, 2010 15.11 15.11 14.94 14.98 98,560 -0.05(-0.34%)
Apr 20, 2010 15.04 15.06 14.99 15.03 304,007 +0.07(+0.48%)
Apr 19, 2010 14.87 14.96 14.81 14.96 178,249 +0.07(+0.46%)
Apr 16, 2010 15.03 15.05 14.83 14.89 88,298 -0.17(-1.14%)
Apr 15, 2010 15.03 15.06 15.00 15.06 1,094,444 +0.02(+0.11%)
Apr 14, 2010 15.00 15.05 14.95 15.04 87,769 +0.07(+0.44%)
Apr 13, 2010 14.91 14.99 14.86 14.98 220,481 +0.02(+0.11%)
Apr 12, 2010 14.96 14.98 14.93 14.96 90,052 +0.02(+0.16%)
Apr 09, 2010 14.82 14.94 14.82 14.94 77,943 +0.11(+0.77%)
Apr 08, 2010 14.71 14.84 14.70 14.82 95,092 +0.06(+0.37%)
Apr 07, 2010 14.85 14.86 14.72 14.77 83,755 -0.11(-0.74%)
Apr 06, 2010 14.86 14.89 14.80 14.88 166,843 +0.01(+0.07%)
Apr 05, 2010 14.86 14.87 14.77 14.87 77,772 +0.12(+0.79%)
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.