WisdomTree U.S. LargeCap Dividend Fund (DLN) Historical Stock Data
75.11 ↓1.00 (-1.31%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, DLN is up 0.01% a day on average. There have been 17 days where WisdomTree U.S. LargeCap Dividend Fund closed green and 13 days where DLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 76.10 | 75.11 | ↓$0.99 (-1.30%) | 75.02 | 76.23 | 88.63K |
| 2024-09-05 | 76.65 | 76.11 | ↓$0.54 (-0.70%) | 75.80 | 76.65 | 107.95K |
| 2024-09-04 | 76.51 | 76.54 | ↑$0.03 (0.04%) | 76.33 | 76.85 | 71K |
| 2024-09-03 | 77.16 | 76.58 | ↓$0.58 (-0.75%) | 76.34 | 77.17 | 60.79K |
| 2024-08-30 | 77.05 | 77.54 | ↑$0.49 (0.64%) | 76.73 | 77.59 | 61.96K |
| 2024-08-29 | 77.09 | 76.91 | ↓$0.18 (-0.23%) | 76.62 | 77.30 | 274.70K |
| 2024-08-28 | 76.88 | 76.76 | ↓$0.12 (-0.16%) | 76.38 | 77.11 | 86.83K |
| 2024-08-27 | 76.81 | 76.97 | ↑$0.16 (0.21%) | 76.76 | 76.98 | 79.15K |
| 2024-08-26 | 77.06 | 77.07 | ↑$0.01 (0.01%) | 76.89 | 77.28 | 61.12K |
| 2024-08-23 | 76.50 | 76.94 | ↑$0.44 (0.58%) | 76.42 | 77.02 | 82.22K |
| 2024-08-21 | 76.33 | 76.38 | ↑$0.05 (0.07%) | 76.13 | 76.48 | 77.12K |
| 2024-08-20 | 76.24 | 76.16 | ↓$0.08 (-0.10%) | 76.05 | 76.28 | 77.90K |
| 2024-08-19 | 75.84 | 76.33 | ↑$0.49 (0.65%) | 75.84 | 76.33 | 79.22K |
| 2024-08-16 | 75.38 | 75.79 | ↑$0.41 (0.54%) | 75.38 | 75.84 | 64.03K |
| 2024-08-15 | 75.43 | 75.61 | ↑$0.18 (0.24%) | 75.20 | 75.63 | 184.81K |
| 2024-08-14 | 74.35 | 74.70 | ↑$0.35 (0.47%) | 74.33 | 74.83 | 62.68K |
| 2024-08-13 | 73.72 | 74.29 | ↑$0.57 (0.77%) | 73.65 | 74.29 | 52.73K |
| 2024-08-12 | 73.74 | 73.45 | ↓$0.29 (-0.39%) | 73.28 | 73.74 | 48.95K |
| 2024-08-09 | 73.25 | 73.58 | ↑$0.33 (0.45%) | 73.20 | 73.75 | 62.12K |
| 2024-08-08 | 72.63 | 73.42 | ↑$0.79 (1.09%) | 72.63 | 73.47 | 74.80K |
| 2024-08-07 | 73.06 | 72.13 | ↓$0.93 (-1.27%) | 72.07 | 73.50 | 68K |
| 2024-08-06 | 72.01 | 72.40 | ↑$0.39 (0.54%) | 72.01 | 73.34 | 85.37K |
| 2024-08-05 | 71.86 | 71.86 | ↑$0.00 (0.00%) | 71.67 | 72.44 | 155.12K |
| 2024-08-02 | 74.01 | 73.71 | ↓$0.30 (-0.41%) | 73.10 | 74.34 | 100.19K |
| 2024-08-01 | 75.38 | 74.61 | ↓$0.77 (-1.02%) | 74.21 | 75.57 | 101.86K |
| 2024-07-31 | 75.30 | 75.22 | ↓$0.08 (-0.11%) | 75.04 | 75.63 | 73.15K |
| 2024-07-30 | 74.75 | 74.71 | ↓$0.04 (-0.05%) | 74.39 | 74.94 | 74.39K |
| 2024-07-29 | 74.86 | 74.67 | ↓$0.19 (-0.25%) | 74.44 | 74.86 | 67.70K |
| 2024-07-26 | 74.27 | 74.74 | ↑$0.47 (0.63%) | 74.25 | 74.98 | 146.31K |
| 2024-07-25 | 74.00 | 74.01 | ↑$0.01 (0.01%) | 73.94 | 74.77 | 155.69K |
Create an account or log in to view more rows.
$DLN Looking for this cup to breakout.
$DLN HODLing
and buying more when I can.
$DLN gets me every time lol
$DLN check out the one month chart.
Perfect bull flag.
$DLN getting this mare ready to run today
$DLN a comeback is always more fun than an all out win!!!!
$DLN I like it
$DLN upupup!
$DLN starting to gap up a little
$DLN go time