WisdomTree U.S. LargeCap Dividend Fund (DLN)
NYSEARCA: DLN · Real-Time Price · USD
84.73
-0.14 (-0.16%)
Aug 15, 2025, 4:00 PM - Market closed
DLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 84.97 | 84.98 | 84.61 | 84.73 | 84.73 | -0.16% | 94,162 |
| Aug 14, 2025 | 84.71 | 84.94 | 84.52 | 84.87 | 84.87 | -0.12% | 211,061 |
| Aug 13, 2025 | 84.81 | 84.97 | 84.58 | 84.97 | 84.97 | 0.46% | 132,584 |
| Aug 12, 2025 | 84.18 | 84.59 | 84.11 | 84.58 | 84.58 | 0.83% | 132,639 |
| Aug 11, 2025 | 84.10 | 84.21 | 83.77 | 83.88 | 83.88 | -0.23% | 144,885 |
| Aug 8, 2025 | 83.75 | 84.17 | 83.74 | 84.07 | 84.07 | 0.67% | 212,654 |
| Aug 7, 2025 | 83.93 | 83.93 | 83.25 | 83.51 | 83.51 | 0.07% | 360,104 |
| Aug 6, 2025 | 83.46 | 83.77 | 83.29 | 83.45 | 83.45 | 0.14% | 244,468 |
| Aug 5, 2025 | 83.54 | 83.70 | 83.16 | 83.33 | 83.33 | -0.19% | 406,048 |
| Aug 4, 2025 | 82.74 | 83.55 | 82.74 | 83.49 | 83.49 | 1.16% | 110,552 |
| Aug 1, 2025 | 82.92 | 82.99 | 82.22 | 82.53 | 82.53 | -0.86% | 150,950 |
| Jul 31, 2025 | 83.76 | 84.03 | 83.04 | 83.25 | 83.25 | -0.60% | 183,572 |
| Jul 30, 2025 | 84.11 | 84.24 | 83.38 | 83.75 | 83.75 | -0.37% | 150,084 |
| Jul 29, 2025 | 84.06 | 84.15 | 83.88 | 84.06 | 84.06 | 0.20% | 115,476 |
| Jul 28, 2025 | 84.20 | 84.21 | 83.75 | 83.89 | 83.89 | -0.55% | 126,208 |
| Jul 25, 2025 | 84.28 | 84.43 | 84.06 | 84.35 | 84.25 | 0.21% | 91,283 |
| Jul 24, 2025 | 84.15 | 84.43 | 84.07 | 84.17 | 84.07 | - | 105,566 |
| Jul 23, 2025 | 83.78 | 84.18 | 83.70 | 84.17 | 84.07 | 0.66% | 116,366 |
| Jul 22, 2025 | 83.19 | 83.65 | 83.19 | 83.62 | 83.52 | 0.47% | 118,233 |
| Jul 21, 2025 | 83.35 | 83.70 | 83.20 | 83.23 | 83.13 | 0.02% | 111,914 |
| Jul 18, 2025 | 83.61 | 83.61 | 83.15 | 83.21 | 83.11 | -0.14% | 372,845 |
| Jul 17, 2025 | 82.84 | 83.44 | 82.80 | 83.33 | 83.23 | 0.56% | 138,149 |
| Jul 16, 2025 | 82.73 | 82.97 | 82.18 | 82.87 | 82.77 | 0.55% | 125,543 |
| Jul 15, 2025 | 83.25 | 83.30 | 82.42 | 82.42 | 82.32 | -0.96% | 102,939 |
| Jul 14, 2025 | 82.98 | 83.22 | 82.87 | 83.22 | 83.12 | 0.16% | 137,559 |
| Jul 11, 2025 | 83.09 | 83.23 | 82.81 | 83.09 | 82.99 | -0.50% | 105,336 |
| Jul 10, 2025 | 83.02 | 83.64 | 82.91 | 83.51 | 83.41 | 0.58% | 174,450 |
| Jul 9, 2025 | 83.06 | 83.09 | 82.70 | 83.03 | 82.93 | 0.23% | 139,880 |
| Jul 8, 2025 | 82.79 | 83.00 | 82.72 | 82.84 | 82.74 | -0.19% | 233,030 |
| Jul 7, 2025 | 83.38 | 83.40 | 82.61 | 83.00 | 82.90 | -0.53% | 191,581 |
| Jul 3, 2025 | 83.10 | 83.60 | 83.10 | 83.44 | 83.34 | 0.52% | 74,410 |
| Jul 2, 2025 | 82.70 | 83.01 | 82.58 | 83.01 | 82.91 | 0.31% | 371,578 |
| Jul 1, 2025 | 82.13 | 82.88 | 82.10 | 82.75 | 82.65 | 0.74% | 180,468 |
| Jun 30, 2025 | 81.80 | 82.24 | 81.69 | 82.14 | 82.04 | 0.59% | 98,961 |
| Jun 27, 2025 | 81.50 | 81.93 | 81.34 | 81.66 | 81.56 | 0.41% | 129,160 |
| Jun 26, 2025 | 81.07 | 81.40 | 81.02 | 81.33 | 81.23 | 0.62% | 177,508 |
| Jun 25, 2025 | 81.03 | 81.03 | 80.76 | 80.83 | 80.73 | -0.58% | 185,434 |
| Jun 24, 2025 | 81.10 | 81.49 | 81.02 | 81.30 | 80.99 | 0.63% | 108,048 |
| Jun 23, 2025 | 80.43 | 80.86 | 80.02 | 80.79 | 80.49 | 0.67% | 255,049 |
| Jun 20, 2025 | 80.43 | 80.62 | 80.10 | 80.25 | 79.95 | 0.10% | 168,778 |
| Jun 18, 2025 | 80.23 | 80.56 | 80.09 | 80.17 | 79.87 | 0.04% | 127,563 |
| Jun 17, 2025 | 80.40 | 80.60 | 80.08 | 80.14 | 79.84 | -0.72% | 138,680 |
| Jun 16, 2025 | 80.68 | 81.10 | 80.55 | 80.72 | 80.42 | 0.40% | 112,454 |
| Jun 13, 2025 | 80.68 | 80.94 | 80.22 | 80.40 | 80.10 | -0.86% | 323,584 |
| Jun 12, 2025 | 80.65 | 81.10 | 80.43 | 81.10 | 80.79 | 0.52% | 164,221 |
| Jun 11, 2025 | 80.90 | 80.90 | 80.45 | 80.68 | 80.38 | -0.17% | 196,431 |
| Jun 10, 2025 | 80.40 | 80.90 | 80.40 | 80.82 | 80.52 | 0.53% | 145,742 |
| Jun 9, 2025 | 80.56 | 80.68 | 80.23 | 80.39 | 80.09 | -0.09% | 188,872 |
| Jun 6, 2025 | 80.30 | 80.59 | 80.17 | 80.46 | 80.16 | 1.00% | 153,834 |
| Jun 5, 2025 | 80.06 | 80.06 | 79.52 | 79.66 | 79.36 | -0.18% | 175,614 |