WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL) Historical Stock Data
37.04 ↓0.23 (-0.61%)
As of April 19, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, DNL is down -0.14% a day on average. There have been 13 days where WisdomTree Global ex-U.S. Quality Dividend Growth Fund closed green and 17 days where DNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 37.14 | 37.04 | ↓$0.10 (-0.26%) | 37.00 | 37.25 | 22.96K |
| 2024-04-18 | 37.41 | 37.27 | ↓$0.14 (-0.37%) | 37.20 | 37.48 | 31.93K |
| 2024-04-17 | 37.68 | 37.42 | ↓$0.26 (-0.69%) | 37.30 | 37.68 | 90K |
| 2024-04-16 | 37.44 | 37.48 | ↑$0.04 (0.11%) | 37.34 | 37.59 | 53.27K |
| 2024-04-15 | 38.35 | 37.74 | ↓$0.61 (-1.59%) | 37.71 | 38.35 | 45.60K |
| 2024-04-12 | 38.46 | 38.04 | ↓$0.42 (-1.08%) | 38.00 | 38.50 | 27.51K |
| 2024-04-11 | 38.81 | 38.75 | ↓$0.06 (-0.15%) | 38.43 | 38.81 | 61.35K |
| 2024-04-10 | 38.49 | 38.57 | ↑$0.08 (0.21%) | 38.44 | 38.74 | 73.76K |
| 2024-04-09 | 39.17 | 39.06 | ↓$0.11 (-0.28%) | 38.86 | 39.18 | 25.59K |
| 2024-04-08 | 39.05 | 39.00 | ↓$0.05 (-0.13%) | 38.95 | 39.05 | 40.15K |
| 2024-04-05 | 38.66 | 38.86 | ↑$0.20 (0.52%) | 38.60 | 38.93 | 45.35K |
| 2024-04-04 | 39.26 | 38.66 | ↓$0.60 (-1.53%) | 38.63 | 39.30 | 50.75K |
| 2024-04-03 | 38.68 | 38.99 | ↑$0.31 (0.80%) | 38.63 | 39.10 | 63.67K |
| 2024-04-02 | 38.74 | 38.76 | ↑$0.02 (0.05%) | 38.60 | 38.76 | 38.03K |
| 2024-04-01 | 38.90 | 38.93 | ↑$0.03 (0.08%) | 38.83 | 39.11 | 68.76K |
| 2024-03-28 | 38.80 | 38.89 | ↑$0.09 (0.23%) | 38.80 | 38.93 | 98.44K |
| 2024-03-27 | 38.76 | 38.85 | ↑$0.09 (0.23%) | 38.64 | 38.85 | 41.69K |
| 2024-03-26 | 38.79 | 38.62 | ↓$0.17 (-0.44%) | 38.62 | 38.79 | 89.83K |
| 2024-03-25 | 38.51 | 38.54 | ↑$0.03 (0.08%) | 38.51 | 38.72 | 27.60K |
| 2024-03-22 | 38.59 | 38.60 | ↑$0.01 (0.03%) | 38.51 | 38.60 | 44.31K |
| 2024-03-21 | 38.89 | 38.87 | ↓$0.02 (-0.05%) | 38.86 | 38.99 | 109.51K |
| 2024-03-20 | 38.42 | 38.91 | ↑$0.49 (1.28%) | 38.42 | 38.92 | 36.54K |
| 2024-03-19 | 38.38 | 38.38 | ↑$0.00 (0.00%) | 38.31 | 38.55 | 47.24K |
| 2024-03-18 | 38.60 | 38.50 | ↓$0.10 (-0.26%) | 38.49 | 38.64 | 39.77K |
| 2024-03-15 | 38.54 | 38.52 | ↓$0.02 (-0.05%) | 38.44 | 38.65 | 61.51K |
| 2024-03-14 | 39.00 | 38.69 | ↓$0.31 (-0.79%) | 38.56 | 39.01 | 274.19K |
| 2024-03-13 | 38.97 | 38.95 | ↓$0.02 (-0.05%) | 38.89 | 39.02 | 303.05K |
| 2024-03-12 | 38.71 | 39.06 | ↑$0.35 (0.90%) | 38.56 | 39.06 | 64.80K |
| 2024-03-11 | 38.60 | 38.57 | ↓$0.03 (-0.08%) | 38.41 | 38.62 | 39.88K |
| 2024-03-08 | 38.95 | 38.58 | ↓$0.37 (-0.95%) | 38.56 | 39.02 | 62.38K |
Create an account or log in to view more rows.
$DNL When in doubt...
$DNL rubbish
$DNL Price target here?
$DNL day trade is ok to buy here but sell later
$DNL rocket fuel tanks are full. Gonna shoot to the stars
$DNL I like it
$DNL bought more
$DNL 50% chance this will go up or down. I am a professional guys.
$DNL we’re fucked tomorrow boys
$DNL just bought a half position.