WisdomTree Global ex-U.S.... (DNL)
AMEX: DNL
· Real-Time Price · USD
39.07
-0.24 (-0.61%)
At close: Aug 21, 2025, 3:59 PM
39.07
0.00%
After-hours: Aug 21, 2025, 05:44 PM EDT
DNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 39.13 | 39.17 | 39.04 | 39.07 | n/a | -0.61% | 27,078 |
| Aug 20, 2025 | 39.39 | 39.42 | 39.21 | 39.31 | 39.31 | -0.23% | 17,106 |
| Aug 19, 2025 | 39.55 | 39.64 | 39.39 | 39.40 | 39.40 | -0.58% | 15,222 |
| Aug 18, 2025 | 39.68 | 39.68 | 39.58 | 39.63 | 39.63 | 0.25% | 35,100 |
| Aug 15, 2025 | 39.49 | 39.55 | 39.44 | 39.53 | 39.53 | 0.18% | 22,122 |
| Aug 14, 2025 | 39.34 | 39.46 | 39.27 | 39.46 | 39.46 | -0.45% | 51,607 |
| Aug 13, 2025 | 39.59 | 39.65 | 39.50 | 39.64 | 39.64 | 0.46% | 20,934 |
| Aug 12, 2025 | 39.09 | 39.47 | 39.09 | 39.46 | 39.46 | 1.21% | 51,200 |
| Aug 11, 2025 | 39.13 | 39.22 | 38.98 | 38.99 | 38.99 | -0.64% | 20,800 |
| Aug 8, 2025 | 39.23 | 39.30 | 39.07 | 39.24 | 39.24 | 0.23% | 16,500 |
| Aug 7, 2025 | 39.16 | 39.16 | 38.99 | 39.15 | 39.15 | 1.35% | 15,800 |
| Aug 6, 2025 | 38.59 | 38.73 | 38.52 | 38.63 | 38.63 | -0.13% | 23,200 |
| Aug 5, 2025 | 38.68 | 38.73 | 38.58 | 38.68 | 38.68 | -0.03% | 19,007 |
| Aug 4, 2025 | 38.63 | 38.77 | 38.59 | 38.69 | 38.69 | 0.99% | 24,000 |
| Aug 1, 2025 | 38.32 | 38.32 | 38.06 | 38.31 | 38.31 | -0.44% | 14,900 |
| Jul 31, 2025 | 38.75 | 38.83 | 38.48 | 38.48 | 38.48 | -1.91% | 43,106 |
| Jul 30, 2025 | 39.25 | 39.37 | 39.05 | 39.23 | 39.23 | -0.56% | 52,509 |
| Jul 29, 2025 | 39.62 | 39.63 | 39.36 | 39.45 | 39.45 | -0.98% | 13,912 |
| Jul 28, 2025 | 40.00 | 40.00 | 39.77 | 39.84 | 39.84 | -1.43% | 37,700 |
| Jul 25, 2025 | 40.25 | 40.42 | 40.18 | 40.42 | 40.42 | -0.22% | 13,400 |