WisdomTree Global ex-U.S. Quality Dividend Growth Fund (DNL) Historical Stock Data
35.35 ↓0.07 (-0.20%)
As of January 30, 2023, 9:46am EST.
Historical Data
In the past 30 trading days, DNL is up 0.17% a day on average. There have been 17 days where WisdomTree Global ex-U.S. Quality Dividend Growth Fund closed green and 13 days where DNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 35.34 | 35.42 | ↑$0.08 (0.23%) | 35.26 | 35.54 | 296.96K |
| 2023-01-26 | 35.58 | 35.49 | ↓$0.09 (-0.25%) | 35.26 | 35.58 | 97.02K |
| 2023-01-25 | 35.12 | 35.45 | ↑$0.33 (0.94%) | 35.09 | 35.51 | 242.69K |
| 2023-01-24 | 35.29 | 35.43 | ↑$0.14 (0.40%) | 35.21 | 35.50 | 45.62K |
| 2023-01-23 | 35.27 | 35.54 | ↑$0.27 (0.77%) | 35.18 | 35.58 | 119.34K |
| 2023-01-20 | 34.87 | 35.20 | ↑$0.33 (0.95%) | 34.83 | 35.22 | 400.83K |
| 2023-01-19 | 34.92 | 34.90 | ↓$0.02 (-0.07%) | 34.69 | 34.98 | 212.94K |
| 2023-01-18 | 35.49 | 34.99 | ↓$0.50 (-1.41%) | 34.95 | 35.49 | 103.88K |
| 2023-01-17 | 35.08 | 35.14 | ↑$0.06 (0.17%) | 34.98 | 35.17 | 59.03K |
| 2023-01-13 | 34.56 | 34.95 | ↑$0.39 (1.13%) | 34.56 | 34.96 | 111.61K |
| 2023-01-12 | 34.51 | 34.73 | ↑$0.22 (0.64%) | 34.30 | 34.78 | 132.79K |
| 2023-01-11 | 34.22 | 34.44 | ↑$0.22 (0.64%) | 34.15 | 34.46 | 108.78K |
| 2023-01-10 | 34.01 | 34.08 | ↑$0.07 (0.21%) | 33.88 | 34.12 | 58.18K |
| 2023-01-09 | 33.98 | 33.95 | ↓$0.03 (-0.09%) | 33.95 | 34.28 | 49.09K |
| 2023-01-06 | 33.00 | 33.67 | ↑$0.67 (2.04%) | 32.99 | 33.71 | 42.14K |
| 2023-01-05 | 32.95 | 32.90 | ↓$0.05 (-0.15%) | 32.86 | 33.03 | 69.60K |
| 2023-01-04 | 33.00 | 33.20 | ↑$0.20 (0.61%) | 32.87 | 33.23 | 52.41K |
| 2023-01-03 | 32.59 | 32.54 | ↓$0.05 (-0.15%) | 32.35 | 32.83 | 76.94K |
| 2022-12-30 | 32.37 | 32.23 | ↓$0.14 (-0.45%) | 32.11 | 32.45 | 212.88K |
| 2022-12-29 | 32.38 | 32.58 | ↑$0.20 (0.62%) | 32.38 | 32.67 | 78.81K |
| 2022-12-28 | 32.48 | 32.07 | ↓$0.41 (-1.26%) | 32.00 | 32.49 | 110.25K |
| 2022-12-27 | 32.29 | 32.43 | ↑$0.14 (0.43%) | 32.28 | 32.49 | 77.30K |
| 2022-12-23 | 32.06 | 32.18 | ↑$0.12 (0.37%) | 32.03 | 32.28 | 148.33K |
| 2022-12-22 | 32.52 | 32.37 | ↓$0.15 (-0.46%) | 32.01 | 32.52 | 37.73K |
| 2022-12-21 | 32.29 | 32.60 | ↑$0.31 (0.95%) | 32.29 | 32.68 | 73.24K |
| 2022-12-20 | 32.12 | 32.24 | ↑$0.12 (0.37%) | 32.09 | 32.35 | 166.41K |
| 2022-12-19 | 32.41 | 32.26 | ↓$0.15 (-0.46%) | 32.19 | 32.44 | 68.73K |
| 2022-12-16 | 32.38 | 32.37 | ↓$0.01 (-0.03%) | 32.29 | 32.56 | 46.98K |
| 2022-12-15 | 33.07 | 32.60 | ↓$0.47 (-1.42%) | 32.55 | 33.07 | 60.96K |
| 2022-12-14 | 33.59 | 33.57 | ↓$0.02 (-0.06%) | 33.35 | 33.79 | 39.77K |
Create an account or log in to view more rows.
$DNL ADDING MORE…
$DNL Come on.. Let it fall.. buy later bulls
$DNL jeez
$DNL Ride this train. You won't regret.
$DNL BUY BUY BUY
$DNL the end is near
$DNL buy SHARES
$DNL buying all the dips.
$DNL Many many bears
$DNL buying all the dips.