WisdomTree U.S. LargeCap Dividend Fund (DLN)
NYSEARCA: DLN · Real-Time Price · USD
88.20
-0.09 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
DLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.32 | 88.59 | 88.15 | 88.20 | 88.20 | -0.10% | 162,395 |
| Dec 4, 2025 | 88.40 | 88.51 | 88.06 | 88.29 | 88.29 | -0.03% | 255,005 |
| Dec 3, 2025 | 87.75 | 88.44 | 87.75 | 88.32 | 88.32 | 0.64% | 112,386 |
| Dec 2, 2025 | 87.94 | 87.94 | 87.51 | 87.76 | 87.76 | -0.15% | 157,539 |
| Dec 1, 2025 | 88.05 | 88.31 | 87.79 | 87.89 | 87.89 | -0.61% | 180,335 |
| Nov 28, 2025 | 87.99 | 88.45 | 87.99 | 88.43 | 88.43 | 0.50% | 64,936 |
| Nov 26, 2025 | 87.70 | 88.24 | 87.70 | 87.99 | 87.99 | 0.62% | 155,181 |
| Nov 25, 2025 | 86.76 | 87.59 | 86.69 | 87.45 | 87.45 | 0.97% | 236,377 |
| Nov 24, 2025 | 86.56 | 86.83 | 86.14 | 86.61 | 86.61 | 0.15% | 171,622 |
| Nov 21, 2025 | 86.01 | 86.97 | 85.77 | 86.48 | 86.39 | 1.05% | 349,393 |
| Nov 20, 2025 | 87.04 | 87.35 | 85.54 | 85.58 | 85.49 | -0.81% | 363,705 |
| Nov 19, 2025 | 86.15 | 86.62 | 85.95 | 86.28 | 86.19 | -0.03% | 176,032 |
| Nov 18, 2025 | 86.20 | 86.78 | 85.89 | 86.31 | 86.22 | -0.17% | 349,098 |
| Nov 17, 2025 | 87.10 | 87.29 | 86.17 | 86.46 | 86.37 | -0.79% | 210,429 |
| Nov 14, 2025 | 86.87 | 87.51 | 86.58 | 87.15 | 87.05 | -0.08% | 166,390 |
| Nov 13, 2025 | 87.90 | 88.06 | 87.12 | 87.22 | 87.12 | -0.93% | 198,515 |
| Nov 12, 2025 | 87.91 | 88.22 | 87.89 | 88.04 | 87.94 | 0.28% | 115,999 |
| Nov 11, 2025 | 87.15 | 87.86 | 87.15 | 87.79 | 87.69 | 0.85% | 104,348 |
| Nov 10, 2025 | 86.70 | 87.16 | 86.38 | 87.05 | 86.95 | 0.74% | 142,579 |
| Nov 7, 2025 | 85.99 | 86.42 | 85.67 | 86.41 | 86.32 | 0.45% | 146,582 |
| Nov 6, 2025 | 86.21 | 86.42 | 85.90 | 86.02 | 85.93 | -0.35% | 202,004 |
| Nov 5, 2025 | 86.16 | 86.68 | 86.09 | 86.32 | 86.23 | 0.15% | 140,654 |
| Nov 4, 2025 | 85.96 | 86.33 | 85.83 | 86.19 | 86.10 | -0.24% | 174,300 |
| Nov 3, 2025 | 86.73 | 86.73 | 85.89 | 86.40 | 86.31 | -0.38% | 135,087 |
| Oct 31, 2025 | 86.66 | 86.97 | 86.38 | 86.73 | 86.63 | -0.16% | 154,955 |
| Oct 30, 2025 | 86.82 | 87.45 | 86.82 | 86.87 | 86.77 | -0.17% | 155,182 |
| Oct 29, 2025 | 87.55 | 87.59 | 86.74 | 87.02 | 86.92 | -0.66% | 221,908 |
| Oct 28, 2025 | 88.01 | 88.01 | 87.56 | 87.60 | 87.50 | -0.57% | 176,025 |
| Oct 27, 2025 | 87.83 | 88.12 | 87.74 | 88.10 | 87.89 | 0.71% | 106,124 |
| Oct 24, 2025 | 87.51 | 87.71 | 87.41 | 87.48 | 87.27 | 0.47% | 179,604 |
| Oct 23, 2025 | 87.16 | 87.25 | 86.85 | 87.07 | 86.87 | 0.08% | 199,197 |
| Oct 22, 2025 | 87.22 | 87.27 | 86.67 | 87.00 | 86.80 | -0.17% | 238,408 |
| Oct 21, 2025 | 87.31 | 87.38 | 87.08 | 87.15 | 86.95 | -0.13% | 196,860 |
| Oct 20, 2025 | 86.80 | 87.37 | 86.80 | 87.26 | 87.06 | 0.84% | 156,377 |
| Oct 17, 2025 | 86.05 | 86.69 | 86.01 | 86.53 | 86.33 | 0.66% | 186,947 |
| Oct 16, 2025 | 86.98 | 87.00 | 85.79 | 85.96 | 85.76 | -0.93% | 301,784 |
| Oct 15, 2025 | 86.89 | 87.42 | 86.31 | 86.77 | 86.57 | 0.32% | 159,218 |
| Oct 14, 2025 | 85.51 | 86.82 | 85.44 | 86.49 | 86.29 | 0.56% | 300,553 |
| Oct 13, 2025 | 85.73 | 86.18 | 85.67 | 86.01 | 85.81 | 0.83% | 114,964 |
| Oct 10, 2025 | 86.88 | 87.05 | 85.29 | 85.30 | 85.10 | -1.56% | 231,317 |
| Oct 9, 2025 | 87.01 | 87.15 | 86.51 | 86.65 | 86.45 | -0.32% | 151,164 |
| Oct 8, 2025 | 87.16 | 87.16 | 86.68 | 86.93 | 86.73 | -0.09% | 93,448 |
| Oct 7, 2025 | 87.17 | 87.19 | 86.83 | 87.01 | 86.81 | -0.02% | 169,849 |
| Oct 6, 2025 | 87.18 | 87.28 | 86.83 | 87.03 | 86.83 | -0.11% | 296,612 |
| Oct 3, 2025 | 86.90 | 87.48 | 86.90 | 87.13 | 86.93 | 0.35% | 127,714 |
| Oct 2, 2025 | 86.95 | 87.11 | 86.60 | 86.83 | 86.63 | -0.29% | 160,135 |
| Oct 1, 2025 | 86.76 | 87.21 | 86.75 | 87.08 | 86.88 | 0.06% | 123,922 |
| Sep 30, 2025 | 86.56 | 87.09 | 86.46 | 87.03 | 86.83 | 0.35% | 116,789 |
| Sep 29, 2025 | 86.94 | 86.94 | 86.43 | 86.73 | 86.53 | 0.10% | 140,641 |
| Sep 26, 2025 | 86.41 | 86.80 | 86.38 | 86.64 | 86.44 | 0.64% | 275,644 |