Get the Stockscreener App
78.91
1.08%
0.84
After Hours:
78.91
Wisdomtree U S Largecap Dividend Fund Stock (DLN) Price History
The historical daily chart and data for Wisdomtree U S Largecap Dividend Fund stock (DLN), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $78.91.
- Wisdomtree U S Largecap Dividend Fund all-time high stock price is $108.17, occurred on February 17, 2020.
- The lowest Wisdomtree U S Largecap Dividend Fund stock price recorded was $22.55 on August 24, 2015. Since then, Wisdomtree U S Largecap Dividend Fund's stock price has risen over 249.93% to $78.91 now.
- The 52-week high stock price for DLN is $80.56, representing a 2.09% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for DLN is $61.05, indicating a -22.63% decrease from the current share price, occurred on November 09, 2023.
- The closing price of Wisdomtree U S Largecap Dividend Fund (DLN) stock in the beginning of 2023 was $66.25. The stock closed the year at $61.95, a loss of over -6.49% for the year.
The table below shows more information about DLN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $78.91 | $78.15 | $0.76 | 119,683.0 | +1.08% |
| Nov 04, 2024 | $78.38 | $77.83 | $0.55 | 48,929.0 | -0.17% |
| Nov 01, 2024 | $78.87 | $78.14 | $0.73 | 89,924.0 | -0.06% |
| Oct 31, 2024 | $78.83 | $78.23 | $0.595 | 63,809.0 | -0.87% |
| Oct 30, 2024 | $79.30 | $78.88 | $0.4223 | 82,784.0 | -0.03% |
| Oct 29, 2024 | $79.27 | $78.86 | $0.4103 | 202,583.0 | -0.33% |
| Oct 28, 2024 | $79.33 | $79.14 | $0.1899 | 59,779.0 | +0.24% |
| Oct 25, 2024 | $79.82 | $78.95 | $0.8664 | 75,527.0 | -0.58% |
| Oct 24, 2024 | $79.61 | $79.17 | $0.44 | 127,850.0 | -0.13% |
| Oct 23, 2024 | $79.83 | $79.21 | $0.6182 | 102,507.0 | -0.46% |
| Oct 22, 2024 | $80.06 | $79.53 | $0.531 | 72,370.0 | +0.21% |
| Oct 21, 2024 | $80.31 | $79.64 | $0.675 | 80,072.0 | -0.75% |
| Oct 18, 2024 | $80.45 | $80.11 | $0.3373 | 73,139.0 | +0.15% |
| Oct 17, 2024 | $80.56 | $80.22 | $0.34 | 102,843.0 | +0.06% |
| Oct 16, 2024 | $80.30 | $79.79 | $0.5123 | 97,677.0 | +0.56% |
| Oct 15, 2024 | $80.32 | $79.69 | $0.6299 | 103,259.0 | -0.46% |
| Oct 14, 2024 | $80.23 | $79.60 | $0.63 | 63,951.0 | +0.77% |
| Oct 11, 2024 | $79.64 | $79.08 | $0.56 | 283,371.0 | +0.91% |
| Oct 10, 2024 | $79.03 | $78.67 | $0.36 | 99,295.0 | -0.32% |
| Oct 09, 2024 | $79.13 | $78.43 | $0.70 | 85,701.0 | +0.83% |
| Oct 08, 2024 | $78.50 | $78.08 | $0.421 | 46,785.0 | +0.35% |
Wisdomtree U S Largecap Dividend Fund Stock (DLN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wisdomtree U S Largecap Dividend Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DLN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wisdomtree U S Largecap Dividend Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wisdomtree U S Largecap Dividend Fund Stock (DLN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $78.91 | $77.83 | $1.08 | 378,219.0 | +0.84% |
| Oct, 2024 | $80.56 | $77.82 | $2.74 | 2,181,801.0 | -0.39% |
| Sep, 2024 | $78.63 | $74.66 | $3.97 | 1,955,950.0 | +1.32% |
| Aug, 2024 | $77.59 | $71.65 | $5.94 | 2,027,972.0 | +3.08% |
| Jul, 2024 | $75.91 | $72.53 | $3.38 | 2,139,911.0 | +3.40% |
| Jun, 2024 | $73.58 | $70.86 | $2.73 | 2,344,326.0 | +1.72% |
| May, 2024 | $72.59 | $68.82 | $3.77 | 2,765,132.0 | +3.37% |
| Apr, 2024 | $72.20 | $68.49 | $3.71 | 2,356,813.0 | -4.16% |
| Mar, 2024 | $72.30 | $69.36 | $2.94 | 2,150,455.0 | +3.95% |
| Feb, 2024 | $69.71 | $67.08 | $2.63 | 2,754,185.0 | +3.38% |
| Jan, 2024 | $67.98 | $65.62 | $2.36 | 4,507,465.0 | +1.21% |
Wisdomtree U S Largecap Dividend Fund Stock (DLN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $66.58 | $63.70 | $2.88 | 3,127,616.0 | +4.09% |
| Nov, 2023 | $63.83 | $59.89 | $3.94 | 2,829,302.0 | +6.48% |
| Oct, 2023 | $62.47 | $58.71 | $3.76 | 3,616,765.0 | -2.60% |
| Sep, 2023 | $64.50 | $61.05 | $3.45 | 2,196,853.0 | -4.00% |
| Aug, 2023 | $65.54 | $62.72 | $2.83 | 2,487,219.0 | -2.26% |
| Jul, 2023 | $65.81 | $62.70 | $3.11 | 3,322,392.0 | +3.03% |
| Jun, 2023 | $63.86 | $60.14 | $3.72 | 2,815,559.0 | +5.32% |
| May, 2023 | $63.02 | $60.03 | $2.98 | 3,743,309.0 | -3.78% |
| Apr, 2023 | $63.24 | $61.35 | $1.89 | 2,063,599.0 | +1.45% |
| Mar, 2023 | $62.84 | $58.78 | $4.06 | 6,989,201.0 | +0.60% |
| Feb, 2023 | $64.29 | $61.36 | $2.93 | 3,487,963.0 | -3.32% |
| Jan, 2023 | $63.82 | $61.24 | $2.58 | 5,458,129.0 | +2.66% |
Wisdomtree U S Largecap Dividend Fund Stock (DLN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $64.98 | $60.94 | $4.05 | 7,072,162.0 | -4.15% |
| Nov, 2022 | $64.63 | $59.30 | $5.33 | 5,152,475.0 | +5.67% |
| Oct, 2022 | $61.47 | $54.81 | $6.66 | 7,437,993.0 | +10.68% |
| Sep, 2022 | $62.65 | $55.17 | $7.48 | 7,168,212.0 | -8.49% |
| Aug, 2022 | $64.53 | $60.38 | $4.15 | 3,647,689.0 | -3.08% |
| Jul, 2022 | $62.40 | $57.60 | $4.80 | 4,737,009.0 | +5.43% |
| Jun, 2022 | $64.48 | $56.93 | $7.55 | 7,119,349.0 | -7.74% |
| May, 2022 | $65.01 | $59.88 | $5.13 | 8,162,451.0 | +2.10% |
| Apr, 2022 | $67.44 | $62.65 | $4.79 | 4,589,371.0 | -4.53% |
| Mar, 2022 | $66.78 | $62.41 | $4.37 | 4,235,341.0 | +3.11% |
| Feb, 2022 | $66.09 | $61.04 | $5.05 | 5,582,190.0 | -1.91% |
| Jan, 2022 | $67.09 | $61.76 | $5.33 | 4,496,518.0 | -1.61% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):