Price Alert

WisdomTree Global ex-U.S.... (DNL)

AMEX: DNL · Real-Time Price · USD

40.19

0.25 (0.63%)

At close: Sep 29, 2025, 3:59 PM

40.16

-0.06%

After-hours: Sep 29, 2025, 06:16 PM EDT

DNL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
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
Sep 8, 2025	39.61	39.75	39.56	39.75	39.58	1.02%	16,600
Sep 5, 2025	39.54	39.54	39.16	39.35	39.18	0.77%	22,500
Sep 4, 2025	38.88	39.06	38.84	39.05	38.88	0.57%	23,100
Sep 3, 2025	38.73	38.91	38.71	38.83	38.67	0.62%	18,200
Sep 2, 2025	38.40	38.62	38.38	38.59	38.43	-1.23%	23,600