WisdomTree Global ex-U.S.... (DNL)
AMEX: DNL
· Real-Time Price · USD
41.51
0.19 (0.46%)
At close: Oct 06, 2025, 3:55 PM
41.51
0.00%
After-hours: Oct 06, 2025, 06:29 PM EDT
DNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 41.35 | 41.55 | 41.35 | 41.51 | 41.51 | 0.46% | 69,082 |
| Oct 3, 2025 | 41.25 | 41.40 | 41.21 | 41.32 | 41.32 | 0.71% | 54,713 |
| Oct 2, 2025 | 41.10 | 41.10 | 40.82 | 41.03 | 41.03 | 0.00% | 62,200 |
| Oct 1, 2025 | 40.75 | 41.03 | 40.72 | 41.03 | 41.03 | 1.33% | 84,300 |
| Sep 30, 2025 | 40.24 | 40.49 | 40.24 | 40.49 | 40.49 | 0.82% | 22,400 |
| Sep 29, 2025 | 40.24 | 40.32 | 40.16 | 40.16 | 40.16 | 0.55% | 22,423 |
| Sep 26, 2025 | 39.82 | 39.96 | 39.79 | 39.94 | 39.94 | 0.13% | 20,400 |
| Sep 25, 2025 | 39.96 | 40.00 | 39.71 | 39.89 | 39.89 | -1.43% | 151,400 |
| Sep 24, 2025 | 40.55 | 40.61 | 40.40 | 40.47 | 40.30 | -0.98% | 20,915 |
| Sep 23, 2025 | 40.89 | 40.99 | 40.78 | 40.87 | 40.70 | 0.05% | 113,731 |
| Sep 22, 2025 | 40.66 | 40.89 | 40.64 | 40.85 | 40.68 | 0.27% | 186,709 |
| Sep 19, 2025 | 40.78 | 40.82 | 40.72 | 40.74 | 40.57 | -0.78% | 36,800 |
| Sep 18, 2025 | 41.02 | 41.10 | 40.89 | 41.06 | 40.89 | 0.76% | 27,541 |
| Sep 17, 2025 | 40.93 | 41.04 | 40.69 | 40.75 | 40.58 | -0.27% | 11,800 |
| Sep 16, 2025 | 40.87 | 40.92 | 40.73 | 40.86 | 40.69 | 0.47% | 23,025 |
| Sep 15, 2025 | 40.62 | 40.70 | 40.61 | 40.67 | 40.50 | 0.89% | 17,500 |
| Sep 12, 2025 | 40.41 | 40.41 | 40.27 | 40.31 | 40.14 | -0.25% | 87,800 |
| Sep 11, 2025 | 40.16 | 40.46 | 40.16 | 40.41 | 40.24 | 1.00% | 27,700 |
| Sep 10, 2025 | 40.00 | 40.14 | 39.96 | 40.01 | 39.84 | 0.65% | 16,100 |
| Sep 9, 2025 | 39.85 | 39.89 | 39.73 | 39.75 | 39.58 | 0.00% | 16,100 |
Page 1 of 136