WisdomTree U.S. LargeCap Dividend Fund

DLN
🏛️ usa →
86.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 65.89 66.29 65.89 66.04 0.1M
2021-12-30 66.30 66.39 65.98 66.00 0.2M
2021-12-29 65.94 66.27 65.94 66.15 0.1M
2021-12-28 65.85 66.14 65.85 65.95 0.2M
2021-12-27 65.19 65.90 65.19 65.88 0.1M
2021-12-23 65.47 65.48 65.23 65.31 0.3M
2021-12-22 129.08 130.12 128.82 130.12 0.0M
2021-12-21 128.56 129.19 128.17 129.03 0.1M
2021-12-20 127.59 127.94 126.79 127.89 0.1M
2021-12-17 129.91 129.99 128.83 128.89 0.1M
2021-12-16 130.82 131.41 130.22 130.66 0.1M
2021-12-15 128.94 130.34 128.56 130.30 0.1M
2021-12-14 128.53 129.19 128.30 128.72 0.1M
2021-12-13 129.35 129.64 128.95 129.17 0.2M
2021-12-10 128.76 129.47 128.58 129.47 0.1M
2021-12-09 127.85 128.40 127.72 127.96 0.1M
2021-12-08 128.30 128.33 127.56 128.09 0.1M
2021-12-07 127.73 128.48 127.61 128.23 0.1M
2021-12-06 126.37 127.25 126.19 126.76 0.1M
2021-12-03 125.65 126.07 124.47 125.34 0.1M
2021-12-02 123.72 125.84 123.68 125.23 0.1M
2021-12-01 125.49 126.75 123.64 123.64 0.1M
2021-11-30 125.85 126.06 124.10 124.16 0.1M
2021-11-29 126.82 127.11 126.18 126.66 0.0M
2021-11-26 126.32 126.74 125.51 125.84 0.0M
2021-11-24 127.86 128.24 127.69 128.22 0.0M
2021-11-23 127.47 128.26 127.30 128.12 0.0M
2021-11-22 127.57 128.77 127.57 127.58 0.0M
2021-11-19 127.63 127.63 127.22 127.26 0.0M
2021-11-18 127.77 127.82 127.28 127.76 0.0M
2021-11-17 127.94 128.06 127.65 127.90 0.1M
2021-11-16 128.01 128.52 128.00 128.07 0.0M
2021-11-15 128.20 128.20 127.68 127.87 0.0M
2021-11-12 127.76 128.05 127.30 127.84 0.1M
2021-11-11 127.40 127.45 127.20 127.25 0.0M
2021-11-10 127.25 127.66 127.12 127.19 0.0M
2021-11-09 127.44 127.47 127.12 127.47 0.0M
2021-11-08 127.95 127.95 127.10 127.47 0.0M
2021-11-05 127.65 128.11 127.21 127.52 0.0M
2021-11-04 127.34 127.40 126.66 127.14 0.1M
2021-11-03 126.52 127.40 126.52 127.36 0.0M
2021-11-02 126.05 126.91 126.05 126.71 0.1M
2021-11-01 126.25 126.25 125.48 125.90 0.0M
2021-10-29 125.48 126.07 125.48 125.95 0.0M
2021-10-28 125.09 125.89 125.09 125.89 0.0M
2021-10-27 126.02 126.02 124.80 124.80 0.0M
2021-10-26 125.88 126.11 125.69 125.78 0.1M
2021-10-25 125.50 125.79 125.15 125.47 0.1M
2021-10-22 125.39 125.88 125.26 125.64 0.0M
2021-10-21 125.13 125.37 124.87 125.32 0.1M
2021-10-20 124.51 125.41 124.51 125.34 0.0M
2021-10-19 123.83 124.35 123.71 124.34 0.0M
2021-10-18 123.12 123.69 122.65 123.35 0.0M
2021-10-15 123.42 123.89 123.31 123.58 0.0M
2021-10-14 121.93 122.94 121.93 122.94 0.0M
2021-10-13 120.73 121.14 119.91 120.97 0.0M
2021-10-12 121.31 121.31 120.39 120.58 0.0M
2021-10-11 121.80 122.37 121.06 121.06 0.0M
2021-10-08 122.06 122.14 121.70 121.80 0.0M
2021-10-07 121.92 122.87 121.91 122.00 0.0M
2021-10-06 119.83 121.23 119.43 121.14 0.1M
2021-10-05 120.21 121.26 119.79 120.71 0.0M
2021-10-04 120.17 120.84 119.28 119.74 0.1M
2021-10-01 119.92 121.04 118.86 120.50 0.1M
2021-09-30 121.51 121.55 119.28 119.29 0.1M
2021-09-29 120.99 121.80 120.70 121.23 0.1M
2021-09-28 121.82 121.87 120.42 120.55 0.2M
2021-09-27 122.40 122.98 122.32 122.32 0.0M
2021-09-24 122.18 122.82 122.18 122.43 0.0M
2021-09-23 122.11 123.21 122.06 122.70 0.1M
2021-09-22 121.56 122.11 121.16 121.55 0.1M
2021-09-21 121.44 121.91 120.73 120.77 0.0M
2021-09-20 121.03 121.53 119.65 120.93 0.1M
2021-09-17 123.41 123.41 122.52 122.59 0.1M
2021-09-16 123.95 124.12 122.89 123.53 0.0M
2021-09-15 123.07 124.20 123.03 123.88 0.0M
2021-09-14 124.28 124.28 122.81 123.01 0.0M
2021-09-13 124.28 124.38 123.30 123.83 0.1M
2021-09-10 124.73 124.73 123.41 123.44 0.1M
2021-09-09 124.91 125.21 124.16 124.16 0.1M
2021-09-08 124.75 125.12 124.58 125.12 0.0M
2021-09-07 125.90 125.90 124.87 124.88 0.0M
2021-09-03 126.02 126.17 125.74 125.97 0.1M
2021-09-02 125.90 126.16 125.75 126.16 0.1M
2021-09-01 125.68 125.68 125.22 125.41 0.1M
2021-08-31 125.62 125.76 125.40 125.59 0.0M
2021-08-30 125.48 125.82 125.32 125.60 0.1M
2021-08-27 124.81 125.32 124.70 125.17 0.1M
2021-08-26 125.04 125.16 124.54 124.58 0.0M
2021-08-25 125.04 125.36 124.78 125.06 0.1M
2021-08-24 125.56 125.56 125.08 125.09 0.0M
2021-08-23 125.52 125.86 125.27 125.40 0.0M
2021-08-20 124.46 125.30 124.46 125.15 0.0M
2021-08-19 123.24 124.63 123.24 124.29 0.1M
2021-08-18 125.17 125.52 123.96 123.98 0.0M
2021-08-17 125.37 125.62 124.70 125.50 0.0M
2021-08-16 124.99 125.97 124.85 125.97 0.1M
2021-08-13 124.93 125.29 124.93 125.25 0.0M
2021-08-12 124.67 124.89 124.46 124.89 0.0M
2021-08-11 124.36 124.64 124.36 124.58 0.0M
2021-08-10 123.52 124.07 123.46 124.03 0.1M
2021-08-09 123.63 123.63 123.31 123.50 0.0M
2021-08-06 123.52 123.68 123.41 123.50 0.0M
2021-08-05 123.04 123.28 122.90 123.23 0.0M
2021-08-04 123.25 123.40 122.71 122.71 0.0M
2021-08-03 122.92 123.67 122.54 123.66 0.0M
2021-08-02 123.08 123.50 122.60 122.67 0.1M
2021-07-30 122.84 123.34 122.69 122.80 0.0M
2021-07-29 123.04 123.35 123.02 123.08 0.0M
2021-07-28 122.70 122.79 122.27 122.38 0.1M
2021-07-27 122.54 122.90 122.17 122.86 0.1M
2021-07-26 122.64 122.98 122.43 122.92 0.1M
2021-07-23 122.43 123.11 122.37 123.01 0.0M
2021-07-22 122.12 122.18 121.75 122.05 0.1M
2021-07-21 121.92 122.21 121.86 122.11 0.0M
2021-07-20 120.37 121.86 120.19 121.38 0.1M
2021-07-19 120.69 120.82 119.29 120.10 0.1M
2021-07-16 122.88 122.88 121.75 121.85 0.0M
2021-07-15 121.80 122.43 121.80 122.43 0.1M
2021-07-14 122.21 122.46 121.89 122.36 0.0M
2021-07-13 122.11 122.35 121.79 121.85 0.0M
2021-07-12 121.70 122.32 121.69 122.27 0.0M
2021-07-09 121.15 122.03 121.15 121.93 0.0M
2021-07-08 120.24 120.93 120.18 120.62 0.1M
2021-07-07 120.94 121.68 120.94 121.61 0.0M
2021-07-06 121.41 121.47 120.23 120.91 0.0M
2021-07-02 121.06 121.68 121.04 121.60 0.0M
2021-07-01 120.49 120.93 120.44 120.87 0.0M
2021-06-30 119.68 120.48 119.68 120.32 0.0M
2021-06-29 120.23 120.41 119.86 119.95 0.0M
2021-06-28 120.04 120.10 119.77 120.00 0.1M
2021-06-25 119.38 120.04 119.34 119.88 0.0M
2021-06-24 119.26 119.40 119.04 119.34 0.1M
2021-06-23 119.43 119.43 118.94 118.94 0.1M
2021-06-22 119.07 119.69 118.95 119.38 0.1M
2021-06-21 118.04 119.18 118.04 119.17 0.0M
2021-06-18 118.41 118.41 117.34 117.39 0.1M
2021-06-17 119.63 119.83 118.68 119.27 0.0M
2021-06-16 120.67 120.70 119.50 119.70 0.0M
2021-06-15 121.00 121.00 120.50 120.61 0.0M
2021-06-14 120.94 120.94 120.22 120.87 0.1M
2021-06-11 121.13 121.13 120.55 121.01 0.1M
2021-06-10 120.84 121.21 120.67 120.91 0.0M
2021-06-09 120.64 120.94 120.41 120.42 0.1M
2021-06-08 120.90 120.94 120.23 120.63 0.0M
2021-06-07 121.08 121.20 120.72 120.95 0.1M
2021-06-04 120.79 121.13 120.46 121.03 0.0M
2021-06-03 119.83 120.51 119.66 120.34 0.1M
2021-06-02 120.11 120.43 119.84 120.32 0.1M
2021-06-01 120.80 120.92 119.80 119.89 0.1M
2021-05-28 120.34 120.46 120.16 120.17 0.0M
2021-05-27 120.52 120.68 120.00 120.03 0.1M
2021-05-26 120.21 120.23 119.76 120.03 0.1M
2021-05-25 120.71 120.71 119.93 120.02 0.0M
2021-05-24 120.64 120.98 120.37 120.57 0.0M
2021-05-21 120.38 120.76 119.88 120.10 0.0M
2021-05-20 119.01 120.39 119.01 120.00 0.0M
2021-05-19 118.43 119.00 117.59 119.00 0.0M
2021-05-18 120.26 120.32 119.42 119.45 0.0M
2021-05-17 120.50 120.84 120.23 120.35 0.1M
2021-05-14 120.28 121.01 120.28 120.75 0.0M
2021-05-13 117.91 120.20 117.91 119.68 0.1M
2021-05-12 119.40 119.63 117.71 117.88 0.0M
2021-05-11 120.43 120.51 119.37 119.94 0.1M
2021-05-10 121.74 122.46 121.31 121.35 0.0M
2021-05-07 120.75 121.51 120.55 121.38 0.1M
2021-05-06 119.52 120.70 119.44 120.62 0.1M
2021-05-05 119.64 119.74 119.19 119.44 0.0M
2021-05-04 118.96 119.30 118.56 119.26 0.1M
2021-05-03 119.05 119.64 118.97 119.26 0.0M
2021-04-30 118.31 118.40 118.08 118.32 0.0M
2021-04-29 118.54 118.88 118.09 118.82 0.1M
2021-04-28 118.32 118.32 117.85 117.90 0.1M
2021-04-27 118.30 118.42 117.99 118.26 0.1M
2021-04-26 118.83 118.85 118.15 118.24 0.2M
2021-04-23 118.06 119.19 118.01 118.87 0.0M
2021-04-22 119.08 119.08 117.80 118.07 0.0M
2021-04-21 118.17 119.14 118.17 118.98 0.0M
2021-04-20 117.91 118.30 117.85 118.18 0.1M
2021-04-19 118.89 118.89 118.18 118.48 0.1M
2021-04-16 118.76 119.08 118.57 118.92 0.0M
2021-04-15 117.67 118.27 117.65 118.16 0.1M
2021-04-14 117.17 117.58 117.13 117.20 0.1M
2021-04-13 117.25 117.50 116.89 117.40 0.1M
2021-04-12 117.32 117.54 117.21 117.49 0.0M
2021-04-09 116.86 117.41 116.78 117.37 0.1M
2021-04-08 116.68 116.76 116.43 116.75 0.0M
2021-04-07 116.41 116.72 116.21 116.54 0.1M
2021-04-06 116.36 116.70 116.26 116.42 0.0M
2021-04-05 115.88 116.95 115.70 116.56 0.1M
2021-04-01 114.79 115.34 114.51 115.25 0.3M
2021-03-31 114.79 115.08 114.62 114.68 0.0M
2021-03-30 115.18 115.18 114.42 114.68 0.1M
2021-03-29 114.59 115.54 114.52 115.24 0.1M
2021-03-26 113.37 115.27 113.31 115.14 0.1M
2021-03-25 111.97 113.23 111.67 113.06 0.0M
2021-03-24 112.84 113.50 112.39 112.39 0.1M
2021-03-23 112.92 113.55 112.44 112.61 0.1M
2021-03-22 112.35 113.43 112.31 113.29 0.1M
2021-03-19 112.79 112.91 111.98 112.45 0.1M
2021-03-18 112.84 113.66 112.66 112.70 0.1M
2021-03-17 112.95 113.30 112.48 113.18 0.1M
2021-03-16 112.97 113.36 112.93 113.11 0.1M
2021-03-15 112.41 113.05 111.99 113.03 0.0M
2021-03-12 111.52 112.27 111.52 112.22 0.1M
2021-03-11 111.69 112.26 111.41 111.53 0.1M
2021-03-10 110.77 111.76 110.77 111.37 0.1M
2021-03-09 110.39 111.24 110.37 110.42 0.1M
2021-03-08 109.41 111.00 109.25 109.73 0.2M
2021-03-05 108.08 109.57 107.20 109.25 0.1M
2021-03-04 108.21 108.84 106.16 107.05 0.1M
2021-03-03 108.80 109.10 108.38 108.41 0.1M
2021-03-02 109.54 109.64 108.89 108.89 0.0M
2021-03-01 108.61 109.96 108.61 109.41 0.1M
2021-02-26 108.81 108.81 107.37 107.41 0.1M
2021-02-25 110.09 110.38 108.26 108.63 0.2M
2021-02-24 109.36 110.49 109.05 110.35 0.2M
2021-02-23 109.25 109.80 108.77 109.41 0.1M
2021-02-22 109.24 109.72 109.16 109.49 0.1M
2021-02-19 110.45 110.45 109.76 109.85 0.0M
2021-02-18 109.70 110.23 109.59 110.16 0.1M
2021-02-17 109.51 110.41 109.50 110.30 0.1M
2021-02-16 110.44 110.49 109.86 109.98 0.1M
2021-02-12 109.72 110.27 109.72 110.20 0.1M
2021-02-11 110.30 110.30 109.31 109.87 0.1M
2021-02-10 110.39 110.42 109.54 109.88 0.1M
2021-02-09 109.89 110.15 109.71 109.95 0.1M
2021-02-08 109.72 109.96 109.48 109.96 0.0M
2021-02-05 109.66 109.67 109.32 109.48 0.0M
2021-02-04 108.12 109.06 108.12 109.06 0.1M
2021-02-03 107.95 108.30 107.61 107.97 0.0M
2021-02-02 107.81 108.54 107.62 107.94 0.1M
2021-02-01 106.92 107.36 106.21 106.91 0.0M
2021-01-29 107.61 107.72 105.79 106.05 0.2M
2021-01-28 107.93 109.10 107.59 108.03 0.1M
2021-01-27 108.67 108.78 106.89 107.30 0.1M
2021-01-26 109.70 109.83 109.30 109.53 0.1M
2021-01-25 108.69 109.50 108.39 109.50 0.1M
2021-01-22 108.60 109.26 108.53 108.88 0.1M
2021-01-21 109.44 109.54 109.08 109.41 0.1M
2021-01-20 109.10 109.55 108.79 109.36 0.1M
2021-01-19 109.00 109.00 108.59 108.78 0.1M
2021-01-15 108.33 108.77 107.78 108.40 0.1M
2021-01-14 109.02 109.44 108.82 108.87 0.1M
2021-01-13 108.62 109.14 108.55 108.91 0.1M
2021-01-12 108.84 108.89 108.11 108.64 0.1M
2021-01-11 108.16 108.96 108.16 108.67 0.1M
2021-01-08 108.93 108.93 107.87 108.84 0.1M
2021-01-07 108.37 108.90 108.05 108.64 0.1M
2021-01-06 106.30 108.46 106.27 107.76 0.1M
2021-01-05 106.04 106.77 105.58 106.54 0.1M
2021-01-04 107.64 107.64 105.10 106.03 0.4M