WisdomTree Global ex-U.S. Quality Growth Fund (DNL)

NYSEARCA: DNL · Real-Time Price · USD

41.38

-0.44 (-1.05%)

At close: Mar 6, 2026, 4:00 PM EST

41.38

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

DNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.17	41.60	41.06	41.38	41.38	-1.05%	51,660
Mar 5, 2026	41.89	42.30	41.14	41.82	41.82	-1.99%	31,241
Mar 4, 2026	42.30	42.70	41.98	42.67	42.67	2.01%	165,051
Mar 3, 2026	41.20	41.99	40.74	41.83	41.83	-2.96%	24,245
Mar 2, 2026	42.78	43.24	42.78	43.11	43.11	-1.72%	46,280
Feb 27, 2026	43.69	44.01	43.68	43.86	43.86	-0.32%	33,286
Feb 26, 2026	44.30	44.30	43.74	44.00	44.00	-1.11%	31,293
Feb 25, 2026	44.42	44.55	44.29	44.49	44.49	1.09%	16,601
Feb 24, 2026	43.75	44.05	43.15	44.02	44.02	0.86%	16,712
Feb 23, 2026	43.85	43.85	43.53	43.64	43.64	-0.94%	14,861
Feb 20, 2026	43.54	44.12	43.54	44.05	44.05	1.04%	18,997
Feb 19, 2026	43.29	43.60	43.29	43.60	43.60	0.02%	13,097
Feb 18, 2026	43.57	43.95	43.54	43.59	43.59	0.14%	55,387
Feb 17, 2026	43.19	43.53	42.90	43.53	43.53	0.23%	23,271
Feb 13, 2026	43.36	43.57	43.25	43.43	43.43	0.63%	37,922
Feb 12, 2026	43.91	43.92	43.09	43.16	43.16	-1.84%	13,316
Feb 11, 2026	44.01	44.09	43.52	43.97	43.97	0.80%	26,214
Feb 10, 2026	43.72	43.86	43.62	43.62	43.62	0.11%	18,892
Feb 9, 2026	43.20	43.60	43.16	43.57	43.57	1.63%	24,633
Feb 6, 2026	42.52	42.87	42.49	42.87	42.87	2.66%	29,968
Feb 5, 2026	41.82	42.05	41.67	41.76	41.76	-0.87%	31,593
Feb 4, 2026	42.48	42.54	41.83	42.13	42.13	-0.78%	28,815
Feb 3, 2026	42.81	42.83	42.13	42.46	42.46	-1.47%	42,084
Feb 2, 2026	42.74	43.20	42.74	43.09	43.09	0.51%	30,668
Jan 30, 2026	43.35	43.44	42.77	42.87	42.87	-2.01%	89,606
Jan 29, 2026	43.96	43.96	43.18	43.75	43.75	-0.41%	18,446
Jan 28, 2026	44.05	45.33	43.72	43.93	43.93	-0.45%	19,391
Jan 27, 2026	43.98	44.17	43.98	44.13	44.13	1.66%	22,694
Jan 26, 2026	43.41	43.61	43.41	43.41	43.41	0.05%	21,978
Jan 23, 2026	43.03	43.43	43.01	43.39	43.39	0.67%	25,648
Jan 22, 2026	43.25	43.29	43.07	43.10	43.10	0.42%	18,049
Jan 21, 2026	42.71	43.00	42.48	42.92	42.92	1.19%	23,404
Jan 20, 2026	42.48	42.73	42.34	42.42	42.42	-2.20%	24,132
Jan 16, 2026	43.39	43.39	43.08	43.37	43.37	-	31,263
Jan 15, 2026	43.44	43.56	43.37	43.37	43.37	-	19,711
Jan 14, 2026	43.37	43.44	43.13	43.37	43.37	-0.02%	18,305
Jan 13, 2026	43.57	43.58	43.27	43.38	43.38	-1.03%	25,874
Jan 12, 2026	43.34	43.84	43.34	43.83	43.83	1.34%	283,522
Jan 9, 2026	43.00	43.30	42.98	43.25	43.25	1.60%	222,383
Jan 8, 2026	42.52	42.63	42.46	42.57	42.57	-0.20%	42,064
Jan 7, 2026	42.77	42.77	42.64	42.66	42.66	-0.55%	21,127
Jan 6, 2026	42.70	42.94	42.70	42.89	42.89	0.52%	227,430
Jan 5, 2026	42.32	42.72	42.32	42.67	42.67	1.69%	23,424
Jan 2, 2026	41.81	41.99	40.42	41.96	41.96	1.80%	60,165
Dec 31, 2025	41.33	41.36	41.22	41.22	41.22	-0.19%	20,904
Dec 30, 2025	41.50	41.51	41.30	41.30	41.30	-0.19%	25,453
Dec 29, 2025	41.20	41.38	41.17	41.38	41.38	-0.28%	30,531
Dec 26, 2025	41.40	41.52	41.39	41.50	41.50	-0.14%	26,340
Dec 24, 2025	41.55	41.61	41.54	41.56	41.32	0.11%	6,335
Dec 23, 2025	41.49	41.55	41.39	41.51	41.28	0.45%	15,026
Dec 22, 2025	41.24	41.37	41.22	41.33	41.09	0.50%	23,717
Dec 19, 2025	40.99	41.27	40.99	41.12	40.89	0.67%	13,006
Dec 18, 2025	40.86	41.05	40.79	40.85	40.62	1.15%	35,878
Dec 17, 2025	40.83	40.88	40.38	40.38	40.15	-1.42%	23,682
Dec 16, 2025	40.91	41.01	40.74	40.96	40.73	-0.25%	29,992
Dec 15, 2025	41.26	41.34	41.01	41.07	40.84	-0.15%	21,477
Dec 12, 2025	41.47	41.52	41.01	41.13	40.90	-0.87%	25,746
Dec 11, 2025	41.40	41.52	41.36	41.49	41.26	0.08%	19,911
Dec 10, 2025	40.87	41.47	40.87	41.46	41.23	1.35%	25,511
Dec 9, 2025	40.81	41.02	40.81	40.91	40.67	-0.30%	15,443
Dec 8, 2025	41.15	41.15	40.92	41.03	40.80	-0.17%	19,773
Dec 5, 2025	41.26	41.30	41.10	41.10	40.87	0.27%	6,926
Dec 4, 2025	41.07	41.11	40.96	40.99	40.76	0.14%	12,020
Dec 3, 2025	40.61	40.93	40.55	40.93	40.70	1.08%	25,285
Dec 2, 2025	40.45	40.52	40.34	40.50	40.27	0.21%	49,344
Dec 1, 2025	40.44	40.64	40.41	40.41	40.18	-0.67%	22,311
Nov 28, 2025	40.64	40.73	40.57	40.69	40.46	0.30%	15,821
Nov 26, 2025	40.31	40.64	40.31	40.57	40.34	1.08%	27,570
Nov 25, 2025	39.87	40.15	39.71	40.13	39.90	1.16%	26,341
Nov 24, 2025	39.33	39.81	39.33	39.67	39.45	0.43%	56,768
Nov 21, 2025	39.09	39.59	38.93	39.50	39.28	0.96%	274,681
Nov 20, 2025	40.16	40.32	39.11	39.12	38.90	-1.82%	28,580
Nov 19, 2025	39.78	39.98	39.63	39.85	39.63	0.15%	50,968
Nov 18, 2025	39.75	39.90	39.46	39.79	39.57	-0.93%	489,387
Nov 17, 2025	40.50	40.62	40.08	40.17	39.94	-1.58%	391,380
Nov 14, 2025	40.59	40.93	40.59	40.81	40.58	-0.11%	44,594
Nov 13, 2025	41.44	41.44	40.78	40.86	40.62	-1.55%	60,748
Nov 12, 2025	41.42	41.53	41.42	41.50	41.27	0.37%	31,465
Nov 11, 2025	41.14	41.42	41.14	41.35	41.12	0.43%	18,259
Nov 10, 2025	40.92	41.17	40.82	41.17	40.94	1.83%	84,032
Nov 7, 2025	40.20	40.43	39.97	40.43	40.20	-0.02%	48,286
Nov 6, 2025	40.74	40.74	40.32	40.44	40.21	-0.74%	30,902
Nov 5, 2025	40.36	40.79	40.36	40.74	40.51	0.85%	102,498
Nov 4, 2025	40.52	40.72	40.40	40.40	40.17	-1.95%	52,022
Nov 3, 2025	41.14	41.27	41.04	41.20	40.97	0.07%	25,513
Oct 31, 2025	41.14	41.21	41.00	41.17	40.94	-0.27%	103,619
Oct 30, 2025	41.33	41.50	41.22	41.28	41.05	-0.83%	53,196
Oct 29, 2025	41.89	41.90	41.38	41.63	41.39	-0.21%	33,582
Oct 28, 2025	41.65	41.76	41.63	41.72	41.48	-0.34%	14,699
Oct 27, 2025	41.71	41.86	41.70	41.86	41.62	0.96%	39,186
Oct 24, 2025	41.45	41.49	41.36	41.46	41.23	0.43%	21,910
Oct 23, 2025	40.99	41.34	40.99	41.28	41.05	0.93%	33,770
Oct 22, 2025	40.94	41.10	40.71	40.90	40.67	-0.55%	213,877
Oct 21, 2025	41.19	41.32	41.10	41.13	40.90	-0.71%	302,634
Oct 20, 2025	41.22	41.54	41.22	41.42	41.19	0.78%	26,496
Oct 17, 2025	40.85	41.10	40.80	41.10	40.87	0.40%	35,984
Oct 16, 2025	41.05	41.22	40.85	40.94	40.71	0.14%	24,186
Oct 15, 2025	40.84	40.95	40.70	40.88	40.65	1.34%	20,868
Oct 14, 2025	40.06	40.52	40.06	40.34	40.11	-0.38%	17,534
Oct 13, 2025	40.33	40.52	40.20	40.49	40.26	1.91%	217,538