WisdomTree U.S. LargeCap Dividend Fund (DLN) Historical Stock Data
61.49 ↓0.26 (-0.42%)
As of September 29, 2023, 3:07pm EST.
Historical Data
In the past 30 trading days, DLN is down -0.13% a day on average. There have been 14 days where WisdomTree U.S. LargeCap Dividend Fund closed green and 16 days where DLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 62.10 | 61.49 | ↓$0.61 (-0.98%) | 61.26 | 62.10 | 122.02K |
| 2023-09-28 | 61.51 | 61.75 | ↑$0.24 (0.39%) | 61.44 | 61.90 | 126.75K |
| 2023-09-27 | 61.68 | 61.47 | ↓$0.21 (-0.34%) | 61.05 | 61.75 | 334.64K |
| 2023-09-26 | 61.88 | 61.49 | ↓$0.39 (-0.63%) | 61.42 | 61.99 | 106.68K |
| 2023-09-25 | 61.94 | 62.30 | ↑$0.36 (0.58%) | 61.92 | 62.30 | 93.91K |
| 2023-09-22 | 62.54 | 62.26 | ↓$0.28 (-0.45%) | 62.26 | 62.67 | 193.65K |
| 2023-09-21 | 63.03 | 62.43 | ↓$0.60 (-0.95%) | 62.43 | 63.13 | 89K |
| 2023-09-20 | 63.78 | 63.35 | ↓$0.43 (-0.67%) | 63.34 | 63.98 | 104.15K |
| 2023-09-19 | 63.73 | 63.61 | ↓$0.12 (-0.19%) | 63.35 | 63.77 | 53.35K |
| 2023-09-18 | 63.74 | 63.78 | ↑$0.04 (0.06%) | 63.60 | 63.93 | 50.87K |
| 2023-09-15 | 64.07 | 63.74 | ↓$0.33 (-0.52%) | 63.71 | 64.25 | 92.26K |
| 2023-09-14 | 64.02 | 64.35 | ↑$0.33 (0.52%) | 64.02 | 64.42 | 79.33K |
| 2023-09-13 | 63.71 | 63.65 | ↓$0.06 (-0.09%) | 63.55 | 63.89 | 147.35K |
| 2023-09-12 | 63.61 | 63.67 | ↑$0.06 (0.09%) | 63.49 | 63.95 | 89.10K |
| 2023-09-11 | 63.82 | 63.67 | ↓$0.15 (-0.24%) | 63.59 | 63.92 | 58.43K |
| 2023-09-08 | 63.39 | 63.57 | ↑$0.18 (0.28%) | 63.39 | 63.67 | 73.08K |
| 2023-09-07 | 63.24 | 63.37 | ↑$0.13 (0.21%) | 63.17 | 63.52 | 152.90K |
| 2023-09-06 | 63.70 | 63.46 | ↓$0.24 (-0.38%) | 63.15 | 63.70 | 88.19K |
| 2023-09-05 | 64.22 | 63.81 | ↓$0.41 (-0.64%) | 63.79 | 64.31 | 87.20K |
| 2023-09-01 | 64.41 | 64.22 | ↓$0.19 (-0.29%) | 64.04 | 64.50 | 53.62K |
| 2023-08-31 | 64.39 | 64.05 | ↓$0.34 (-0.53%) | 64.05 | 64.40 | 110.38K |
| 2023-08-30 | 64.23 | 64.29 | ↑$0.06 (0.09%) | 64.12 | 64.43 | 131.54K |
| 2023-08-29 | 63.58 | 64.12 | ↑$0.54 (0.85%) | 63.56 | 64.15 | 164.21K |
| 2023-08-28 | 63.40 | 63.52 | ↑$0.12 (0.19%) | 63.33 | 63.68 | 69.34K |
| 2023-08-25 | 63.06 | 63.19 | ↑$0.13 (0.21%) | 62.72 | 63.38 | 100.88K |
| 2023-08-24 | 63.47 | 62.94 | ↓$0.53 (-0.84%) | 62.94 | 63.91 | 110.52K |
| 2023-08-23 | 63.15 | 63.45 | ↑$0.30 (0.48%) | 63.13 | 63.51 | 66.29K |
| 2023-08-22 | 63.54 | 63.04 | ↓$0.50 (-0.79%) | 63.02 | 63.54 | 70.13K |
| 2023-08-21 | 63.39 | 63.39 | ↑$0.00 (0.00%) | 63.00 | 63.50 | 62.63K |
| 2023-08-18 | 62.91 | 63.36 | ↑$0.45 (0.72%) | 62.91 | 63.51 | 89.82K |
Create an account or log in to view more rows.
$DLN starting to gap up a little
$DLN go time
$DLN time to short this
$DLN let it ride
$DLN rubbish
$DLN Bullish AF ??
$DLN always with good potential for a long term Hodl
$DLN I like green candles on my birthday cake
$DLN gonna come down hard today
$DLN it can go lower