WisdomTree U.S. LargeCap Dividend Fund (DLN)
NYSEARCA: DLN · Real-Time Price · USD
91.40
-1.38 (-1.49%)
Mar 5, 2026, 12:51 PM EST - Market open
DLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 92.27 | 92.41 | 91.64 | 91.73 | - | -1.13% | 28,749 |
| Mar 4, 2026 | 92.65 | 92.94 | 92.13 | 92.78 | 92.78 | 0.27% | 94,954 |
| Mar 3, 2026 | 92.09 | 92.85 | 91.27 | 92.53 | 92.53 | -0.84% | 125,173 |
| Mar 2, 2026 | 92.74 | 93.60 | 92.74 | 93.31 | 93.31 | 0.05% | 118,500 |
| Feb 27, 2026 | 92.78 | 93.28 | 92.65 | 93.26 | 93.26 | -0.06% | 140,572 |
| Feb 26, 2026 | 93.62 | 93.72 | 92.97 | 93.32 | 93.32 | -0.21% | 130,192 |
| Feb 25, 2026 | 93.37 | 93.55 | 93.07 | 93.52 | 93.52 | 0.45% | 178,290 |
| Feb 24, 2026 | 92.59 | 93.21 | 92.58 | 93.10 | 93.10 | 0.20% | 156,051 |
| Feb 23, 2026 | 93.33 | 93.89 | 92.68 | 92.91 | 92.80 | -0.66% | 116,467 |
| Feb 20, 2026 | 92.89 | 93.53 | 92.83 | 93.53 | 93.41 | 0.48% | 199,223 |
| Feb 19, 2026 | 93.14 | 93.33 | 92.79 | 93.08 | 92.96 | -0.20% | 98,024 |
| Feb 18, 2026 | 93.19 | 93.50 | 93.04 | 93.27 | 93.15 | 0.32% | 133,684 |
| Feb 17, 2026 | 93.09 | 93.30 | 92.48 | 92.97 | 92.85 | -0.10% | 127,074 |
| Feb 13, 2026 | 92.64 | 93.43 | 92.37 | 93.06 | 92.94 | 0.45% | 245,705 |
| Feb 12, 2026 | 93.76 | 94.11 | 92.64 | 92.64 | 92.53 | -1.07% | 148,964 |
| Feb 11, 2026 | 93.71 | 93.91 | 93.43 | 93.64 | 93.52 | 0.35% | 133,214 |
| Feb 10, 2026 | 93.44 | 93.70 | 93.25 | 93.31 | 93.19 | -0.13% | 99,711 |
| Feb 9, 2026 | 93.12 | 93.59 | 92.97 | 93.43 | 93.31 | 0.19% | 187,030 |
| Feb 6, 2026 | 92.05 | 93.34 | 92.05 | 93.25 | 93.13 | 1.92% | 104,279 |
| Feb 5, 2026 | 91.78 | 91.92 | 91.25 | 91.49 | 91.38 | -0.64% | 156,098 |
| Feb 4, 2026 | 91.95 | 92.33 | 91.76 | 92.08 | 91.97 | 0.49% | 135,252 |
| Feb 3, 2026 | 91.44 | 92.01 | 91.01 | 91.63 | 91.52 | 0.12% | 140,532 |
| Feb 2, 2026 | 90.91 | 91.60 | 90.91 | 91.52 | 91.41 | 0.49% | 152,369 |
| Jan 30, 2026 | 90.60 | 91.17 | 90.21 | 91.07 | 90.96 | 0.28% | 149,817 |
| Jan 29, 2026 | 90.83 | 91.10 | 90.18 | 90.82 | 90.71 | 0.41% | 241,357 |
| Jan 28, 2026 | 90.63 | 90.76 | 90.25 | 90.45 | 90.34 | -0.12% | 303,610 |
| Jan 27, 2026 | 90.24 | 90.60 | 90.16 | 90.56 | 90.45 | 0.25% | 152,072 |
| Jan 26, 2026 | 90.03 | 90.46 | 90.03 | 90.33 | 90.16 | 0.57% | 169,401 |
| Jan 23, 2026 | 89.90 | 89.90 | 89.58 | 89.82 | 89.65 | -0.18% | 146,652 |
| Jan 22, 2026 | 90.09 | 90.36 | 89.90 | 89.98 | 89.81 | 0.20% | 229,445 |
| Jan 21, 2026 | 89.22 | 90.10 | 89.13 | 89.80 | 89.63 | 0.98% | 452,208 |
| Jan 20, 2026 | 89.36 | 89.61 | 88.80 | 88.93 | 88.77 | -1.51% | 272,811 |
| Jan 16, 2026 | 90.20 | 90.50 | 90.12 | 90.29 | 90.12 | 0.01% | 220,423 |
| Jan 15, 2026 | 90.24 | 90.52 | 90.10 | 90.28 | 90.11 | 0.36% | 176,622 |
| Jan 14, 2026 | 89.53 | 89.99 | 89.44 | 89.96 | 89.79 | 0.23% | 209,544 |
| Jan 13, 2026 | 90.00 | 90.04 | 89.49 | 89.75 | 89.58 | -0.17% | 230,776 |
| Jan 12, 2026 | 89.47 | 89.95 | 89.38 | 89.90 | 89.73 | 0.12% | 144,520 |
| Jan 9, 2026 | 89.45 | 89.97 | 89.45 | 89.79 | 89.62 | 0.46% | 261,479 |
| Jan 8, 2026 | 88.72 | 89.47 | 88.72 | 89.38 | 89.22 | 0.60% | 395,437 |
| Jan 7, 2026 | 89.69 | 89.69 | 88.78 | 88.85 | 88.69 | -0.77% | 156,774 |
| Jan 6, 2026 | 89.18 | 89.63 | 89.15 | 89.54 | 89.37 | 0.45% | 516,156 |
| Jan 5, 2026 | 88.86 | 89.28 | 88.84 | 89.14 | 88.98 | 0.63% | 213,995 |
| Jan 2, 2026 | 88.28 | 88.71 | 87.95 | 88.58 | 88.42 | 0.57% | 227,365 |
| Dec 31, 2025 | 88.65 | 88.65 | 88.04 | 88.08 | 87.92 | -0.65% | 221,714 |
| Dec 30, 2025 | 88.74 | 88.78 | 88.56 | 88.66 | 88.50 | -0.02% | 174,679 |
| Dec 29, 2025 | 88.84 | 88.93 | 88.60 | 88.68 | 88.52 | -0.23% | 264,123 |
| Dec 26, 2025 | 88.88 | 89.04 | 88.69 | 88.88 | 88.72 | -0.31% | 243,763 |
| Dec 24, 2025 | 88.75 | 89.30 | 88.75 | 89.16 | 88.73 | 0.50% | 70,010 |
| Dec 23, 2025 | 88.44 | 88.83 | 88.40 | 88.72 | 88.29 | 0.19% | 123,291 |
| Dec 22, 2025 | 88.11 | 88.59 | 88.11 | 88.55 | 88.12 | 0.73% | 146,504 |
| Dec 19, 2025 | 87.73 | 88.15 | 87.73 | 87.91 | 87.48 | 0.46% | 571,862 |
| Dec 18, 2025 | 87.85 | 88.15 | 87.39 | 87.51 | 87.08 | - | 205,003 |
| Dec 17, 2025 | 87.91 | 88.03 | 87.38 | 87.51 | 87.08 | -0.24% | 252,432 |
| Dec 16, 2025 | 88.35 | 88.35 | 87.45 | 87.72 | 87.29 | -0.83% | 358,265 |
| Dec 15, 2025 | 88.61 | 88.67 | 88.19 | 88.45 | 88.02 | 0.20% | 188,020 |
| Dec 12, 2025 | 88.77 | 88.82 | 88.07 | 88.27 | 87.84 | -0.60% | 332,260 |
| Dec 11, 2025 | 88.23 | 88.83 | 88.19 | 88.80 | 88.37 | 0.49% | 306,205 |
| Dec 10, 2025 | 87.61 | 88.52 | 87.52 | 88.37 | 87.94 | 0.90% | 287,150 |
| Dec 9, 2025 | 87.90 | 88.19 | 87.54 | 87.58 | 87.15 | -0.26% | 127,405 |
| Dec 8, 2025 | 88.21 | 88.21 | 87.70 | 87.81 | 87.38 | -0.44% | 197,670 |
| Dec 5, 2025 | 88.32 | 88.59 | 88.15 | 88.20 | 87.77 | -0.10% | 162,395 |
| Dec 4, 2025 | 88.40 | 88.51 | 88.06 | 88.29 | 87.86 | -0.03% | 255,005 |
| Dec 3, 2025 | 87.75 | 88.44 | 87.75 | 88.32 | 87.89 | 0.64% | 112,386 |
| Dec 2, 2025 | 87.94 | 87.94 | 87.51 | 87.76 | 87.33 | -0.15% | 157,539 |
| Dec 1, 2025 | 88.05 | 88.31 | 87.79 | 87.89 | 87.46 | -0.61% | 180,413 |
| Nov 28, 2025 | 87.99 | 88.45 | 87.99 | 88.43 | 88.00 | 0.50% | 65,038 |
| Nov 26, 2025 | 87.70 | 88.24 | 87.70 | 87.99 | 87.56 | 0.62% | 155,181 |
| Nov 25, 2025 | 86.76 | 87.59 | 86.69 | 87.45 | 87.02 | 0.97% | 236,377 |
| Nov 24, 2025 | 86.56 | 86.83 | 86.14 | 86.61 | 86.19 | 0.15% | 171,622 |
| Nov 21, 2025 | 86.01 | 86.97 | 85.77 | 86.48 | 85.96 | 1.05% | 349,393 |
| Nov 20, 2025 | 87.04 | 87.35 | 85.54 | 85.58 | 85.07 | -0.81% | 363,705 |
| Nov 19, 2025 | 86.15 | 86.62 | 85.95 | 86.28 | 85.77 | -0.03% | 176,032 |
| Nov 18, 2025 | 86.20 | 86.78 | 85.89 | 86.31 | 85.80 | -0.17% | 349,098 |
| Nov 17, 2025 | 87.10 | 87.29 | 86.17 | 86.46 | 85.94 | -0.79% | 210,429 |
| Nov 14, 2025 | 86.87 | 87.51 | 86.58 | 87.15 | 86.63 | -0.08% | 166,390 |
| Nov 13, 2025 | 87.90 | 88.06 | 87.12 | 87.22 | 86.70 | -0.93% | 198,515 |
| Nov 12, 2025 | 87.91 | 88.22 | 87.89 | 88.04 | 87.52 | 0.28% | 115,999 |
| Nov 11, 2025 | 87.15 | 87.86 | 87.15 | 87.79 | 87.27 | 0.85% | 104,348 |
| Nov 10, 2025 | 86.70 | 87.16 | 86.38 | 87.05 | 86.53 | 0.74% | 142,579 |
| Nov 7, 2025 | 85.99 | 86.42 | 85.67 | 86.41 | 85.89 | 0.45% | 146,582 |
| Nov 6, 2025 | 86.21 | 86.42 | 85.90 | 86.02 | 85.51 | -0.35% | 202,004 |
| Nov 5, 2025 | 86.16 | 86.68 | 86.09 | 86.32 | 85.81 | 0.15% | 140,654 |
| Nov 4, 2025 | 85.96 | 86.33 | 85.83 | 86.19 | 85.68 | -0.24% | 174,300 |
| Nov 3, 2025 | 86.73 | 86.73 | 85.89 | 86.40 | 85.88 | -0.38% | 135,087 |
| Oct 31, 2025 | 86.66 | 86.97 | 86.38 | 86.73 | 86.21 | -0.16% | 154,955 |
| Oct 30, 2025 | 86.82 | 87.45 | 86.82 | 86.87 | 86.35 | -0.17% | 155,182 |
| Oct 29, 2025 | 87.55 | 87.59 | 86.74 | 87.02 | 86.50 | -0.66% | 221,908 |
| Oct 28, 2025 | 88.01 | 88.01 | 87.56 | 87.60 | 87.08 | -0.57% | 176,025 |
| Oct 27, 2025 | 87.83 | 88.12 | 87.74 | 88.10 | 87.47 | 0.71% | 106,124 |
| Oct 24, 2025 | 87.51 | 87.71 | 87.41 | 87.48 | 86.85 | 0.47% | 179,604 |
| Oct 23, 2025 | 87.16 | 87.25 | 86.85 | 87.07 | 86.44 | 0.08% | 199,197 |
| Oct 22, 2025 | 87.22 | 87.27 | 86.67 | 87.00 | 86.37 | -0.17% | 238,408 |
| Oct 21, 2025 | 87.31 | 87.38 | 87.08 | 87.15 | 86.52 | -0.13% | 196,860 |
| Oct 20, 2025 | 86.80 | 87.37 | 86.80 | 87.26 | 86.63 | 0.84% | 156,377 |
| Oct 17, 2025 | 86.05 | 86.69 | 86.01 | 86.53 | 85.91 | 0.66% | 186,947 |
| Oct 16, 2025 | 86.98 | 87.00 | 85.79 | 85.96 | 85.34 | -0.93% | 301,784 |
| Oct 15, 2025 | 86.89 | 87.42 | 86.31 | 86.77 | 86.14 | 0.32% | 159,218 |
| Oct 14, 2025 | 85.51 | 86.82 | 85.44 | 86.49 | 85.87 | 0.56% | 300,553 |
| Oct 13, 2025 | 85.73 | 86.18 | 85.67 | 86.01 | 85.39 | 0.83% | 114,964 |
| Oct 10, 2025 | 86.88 | 87.05 | 85.29 | 85.30 | 84.69 | -1.56% | 231,317 |