WisdomTree U.S. LargeCap Dividend Fund (DLN) Historical Stock Data
69.85 ↑0.54 (0.78%)
As of May 3, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, DLN is down -0.18% a day on average. There have been 13 days where WisdomTree U.S. LargeCap Dividend Fund closed green and 17 days where DLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 69.96 | 69.85 | ↓$0.11 (-0.16%) | 69.53 | 69.97 | 194.85K |
| 2024-05-02 | 69.38 | 69.31 | ↓$0.07 (-0.10%) | 68.82 | 69.43 | 120.12K |
| 2024-05-01 | 69.04 | 68.87 | ↓$0.17 (-0.25%) | 68.84 | 69.70 | 139.34K |
| 2024-04-30 | 69.89 | 69.19 | ↓$0.70 (-1.00%) | 69.19 | 69.89 | 86.34K |
| 2024-04-29 | 69.97 | 70.13 | ↑$0.16 (0.23%) | 69.78 | 70.13 | 130.98K |
| 2024-04-26 | 69.75 | 69.80 | ↑$0.05 (0.07%) | 69.69 | 70.03 | 100.80K |
| 2024-04-25 | 69.64 | 69.84 | ↑$0.20 (0.29%) | 69.31 | 69.94 | 64.21K |
| 2024-04-24 | 69.89 | 70.09 | ↑$0.20 (0.29%) | 69.75 | 70.12 | 89.22K |
| 2024-04-23 | 69.71 | 70.12 | ↑$0.41 (0.59%) | 69.71 | 70.20 | 79.12K |
| 2024-04-22 | 69.19 | 69.54 | ↑$0.35 (0.51%) | 69.00 | 69.90 | 78.04K |
| 2024-04-19 | 68.78 | 68.91 | ↑$0.13 (0.19%) | 68.77 | 69.13 | 145.34K |
| 2024-04-18 | 68.94 | 68.69 | ↓$0.25 (-0.36%) | 68.56 | 69.15 | 196.31K |
| 2024-04-17 | 69.01 | 68.68 | ↓$0.33 (-0.48%) | 68.49 | 69.12 | 70.81K |
| 2024-04-16 | 69.15 | 68.76 | ↓$0.39 (-0.56%) | 68.67 | 69.15 | 124.09K |
| 2024-04-15 | 70.15 | 69.04 | ↓$1.11 (-1.58%) | 68.95 | 70.24 | 124.70K |
| 2024-04-12 | 70.13 | 69.51 | ↓$0.62 (-0.88%) | 69.35 | 70.13 | 101.82K |
| 2024-04-11 | 70.56 | 70.49 | ↓$0.07 (-0.10%) | 70.02 | 70.74 | 94.36K |
| 2024-04-10 | 70.59 | 70.45 | ↓$0.14 (-0.20%) | 70.10 | 70.66 | 137.62K |
| 2024-04-09 | 71.26 | 71.26 | ↑$0.00 (0.00%) | 70.60 | 71.34 | 103.56K |
| 2024-04-08 | 71.05 | 71.09 | ↑$0.04 (0.06%) | 71.03 | 71.23 | 52.25K |
| 2024-04-05 | 70.60 | 71.05 | ↑$0.45 (0.64%) | 70.57 | 71.29 | 129.72K |
| 2024-04-04 | 71.80 | 70.56 | ↓$1.24 (-1.73%) | 70.51 | 71.83 | 105.78K |
| 2024-04-03 | 71.36 | 71.32 | ↓$0.04 (-0.06%) | 71.17 | 71.53 | 57.24K |
| 2024-04-02 | 71.39 | 71.42 | ↑$0.03 (0.04%) | 71.22 | 71.48 | 97.70K |
| 2024-04-01 | 72.20 | 71.77 | ↓$0.43 (-0.60%) | 71.70 | 72.20 | 71.91K |
| 2024-03-28 | 72.08 | 72.19 | ↑$0.11 (0.15%) | 72.02 | 72.30 | 161.16K |
| 2024-03-27 | 71.48 | 72.00 | ↑$0.52 (0.73%) | 71.47 | 72.00 | 108.38K |
| 2024-03-26 | 71.38 | 71.07 | ↓$0.31 (-0.43%) | 71.07 | 71.42 | 201.72K |
| 2024-03-25 | 71.42 | 71.28 | ↓$0.14 (-0.20%) | 71.25 | 71.52 | 113.62K |
| 2024-03-22 | 71.81 | 71.45 | ↓$0.36 (-0.50%) | 71.45 | 71.83 | 47.19K |
Create an account or log in to view more rows.
$DLN gets me every time lol
$DLN check out the one month chart.
Perfect bull flag.
$DLN getting this mare ready to run today
$DLN a comeback is always more fun than an all out win!!!!
$DLN I like it
$DLN upupup!
$DLN starting to gap up a little
$DLN go time
$DLN time to short this
$DLN let it ride