WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL) Historical Stock Data
41.50 ↓0.06 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DNL is down -0.01% a day on average. There have been 19 days where WisdomTree Global ex-U.S. Quality Dividend Growth Fund closed green and 11 days where DNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 41.40 | 41.50 | ↑$0.10 (0.23%) | 41.39 | 41.52 | 26.29K |
| 2025-12-24 | 41.55 | 41.56 | ↑$0.01 (0.01%) | 41.55 | 41.61 | 6.33K |
| 2025-12-23 | 41.49 | 41.51 | ↑$0.02 (0.06%) | 41.39 | 41.55 | 15.02K |
| 2025-12-22 | 41.24 | 41.33 | ↑$0.09 (0.21%) | 41.22 | 41.37 | 23.45K |
| 2025-12-19 | 40.99 | 41.12 | ↑$0.13 (0.31%) | 40.99 | 41.27 | 13.01K |
| 2025-12-18 | 40.86 | 40.85 | ↓$0.01 (-0.03%) | 40.79 | 41.05 | 35.87K |
| 2025-12-17 | 40.83 | 40.38 | ↓$0.45 (-1.10%) | 40.38 | 40.88 | 23.65K |
| 2025-12-16 | 40.91 | 40.96 | ↑$0.05 (0.13%) | 40.79 | 41.01 | 29.89K |
| 2025-12-15 | 41.26 | 41.07 | ↓$0.19 (-0.46%) | 41.01 | 41.34 | 21.35K |
| 2025-12-12 | 41.47 | 41.13 | ↓$0.34 (-0.82%) | 41.01 | 41.52 | 25.51K |
| 2025-12-11 | 41.40 | 41.49 | ↑$0.09 (0.22%) | 41.36 | 41.51 | 19.89K |
| 2025-12-10 | 40.87 | 41.46 | ↑$0.59 (1.44%) | 40.87 | 41.47 | 25.51K |
| 2025-12-09 | 40.81 | 40.91 | ↑$0.10 (0.23%) | 40.81 | 41.02 | 15.44K |
| 2025-12-08 | 41.15 | 41.03 | ↓$0.12 (-0.29%) | 40.92 | 41.15 | 19.77K |
| 2025-12-05 | 41.26 | 41.10 | ↓$0.15 (-0.37%) | 41.10 | 41.30 | 6.93K |
| 2025-12-04 | 41.07 | 40.99 | ↓$0.08 (-0.20%) | 40.96 | 41.11 | 11.69K |
| 2025-12-03 | 40.61 | 40.93 | ↑$0.32 (0.79%) | 40.58 | 40.93 | 25.28K |
| 2025-12-02 | 40.45 | 40.50 | ↑$0.04 (0.11%) | 40.34 | 40.52 | 47.03K |
| 2025-12-01 | 40.44 | 40.41 | ↓$0.03 (-0.07%) | 40.41 | 40.64 | 22.31K |
| 2025-11-28 | 40.64 | 40.69 | ↑$0.05 (0.11%) | 40.57 | 40.73 | 15.82K |
| 2025-11-26 | 40.31 | 40.57 | ↑$0.25 (0.63%) | 40.31 | 40.64 | 27.57K |
| 2025-11-25 | 39.87 | 40.13 | ↑$0.26 (0.65%) | 39.71 | 40.15 | 26.34K |
| 2025-11-24 | 39.33 | 39.67 | ↑$0.34 (0.86%) | 39.33 | 39.81 | 56K |
| 2025-11-21 | 39.09 | 39.50 | ↑$0.41 (1.05%) | 38.94 | 39.59 | 273.48K |
| 2025-11-20 | 40.16 | 39.12 | ↓$1.04 (-2.58%) | 39.11 | 40.28 | 28.53K |
| 2025-11-19 | 39.78 | 39.85 | ↑$0.07 (0.18%) | 39.63 | 39.97 | 49.92K |
| 2025-11-18 | 39.75 | 39.79 | ↑$0.04 (0.11%) | 39.46 | 39.90 | 226.62K |
| 2025-11-17 | 40.50 | 40.17 | ↓$0.34 (-0.83%) | 40.08 | 40.62 | 390.49K |
| 2025-11-14 | 40.59 | 40.81 | ↑$0.22 (0.55%) | 40.59 | 40.93 | 44.55K |
| 2025-11-13 | 41.44 | 40.85 | ↓$0.59 (-1.41%) | 40.78 | 41.44 | 60.75K |
Create an account or log in to view more rows.
$DNL It’s that TIME!! To Double down!
$DNL buy the dip…smfh
$DNL my lotto for earnings
$DNL oversold
$DNL another bear trap
$DNL Short again!! 😀 😀
$DNL has just been halted from trading.
$DNL bounce it!!
$DNL TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$DNL back to business