CEW: Historical Prices for WISDOMTREE DREYFUS

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	22.01	22.01	21.84	21.98	395,600	21.98
16-Dec-09	22.09	22.22	22.09	22.18	5,232,900	22.18
15-Dec-09	22.07	22.18	22.07	22.14	91,500	22.14
14-Dec-09	22.07	22.39	22.07	22.22	36,600	22.22
11-Dec-09	22.15	22.15	22.03	22.06	39,100	22.06
10-Dec-09	22.10	22.18	22.05	22.15	53,400	22.15
9-Dec-09	21.99	22.10	21.99	22.03	13,500	22.03
8-Dec-09	22.11	22.20	22.02	22.09	115,700	22.09
7-Dec-09	22.30	22.35	22.22	22.30	61,900	22.30
4-Dec-09	22.44	22.46	22.27	22.34	96,700	22.34
3-Dec-09	22.41	22.47	22.34	22.40	38,200	22.40
2-Dec-09	22.32	22.44	22.29	22.29	158,200	22.29
1-Dec-09	22.78	22.78	22.25	22.38	232,400	22.38
30-Nov-09	22.16	22.23	22.09	22.15	46,300	22.15
27-Nov-09	22.12	22.20	22.00	22.16	44,900	22.16
25-Nov-09	22.44	22.44	22.30	22.43	138,200	22.43
24-Nov-09	22.33	22.92	22.22	22.28	71,000	22.28
23-Nov-09	22.28	22.34	22.24	22.26	115,100	22.26
20-Nov-09	22.14	22.14	22.06	22.07	111,500	22.07
19-Nov-09	22.23	22.23	22.10	22.17	229,300	22.17
18-Nov-09	22.38	22.39	22.28	22.32	48,700	22.32
17-Nov-09	22.26	22.34	22.23	22.31	74,100	22.31
16-Nov-09	22.26	22.42	22.25	22.40	119,500	22.40
13-Nov-09	22.18	22.30	22.15	22.30	68,900	22.30
12-Nov-09	22.27	22.84	22.06	22.14	100,200	22.14
11-Nov-09	22.25	22.36	22.17	22.27	146,700	22.27
10-Nov-09	22.19	22.23	22.15	22.20	60,600	22.20
9-Nov-09	22.18	22.26	22.16	22.24	104,000	22.24
6-Nov-09	22.00	22.04	21.90	21.96	72,700	21.96
5-Nov-09	21.93	21.96	21.85	21.94	83,100	21.94
4-Nov-09	21.75	21.93	21.75	21.90	115,900	21.90
3-Nov-09	21.58	21.73	21.58	21.69	76,300	21.69
2-Nov-09	21.64	21.82	21.64	21.70	39,300	21.70
30-Oct-09	21.88	21.88	21.65	21.68	56,200	21.68
29-Oct-09	21.65	21.90	21.65	21.88	63,000	21.88
28-Oct-09	21.70	21.79	21.51	21.60	66,000	21.60
27-Oct-09	21.90	21.90	21.72	21.77	93,300	21.77
26-Oct-09	22.12	22.12	21.85	21.91	114,100	21.91
23-Oct-09	22.20	22.20	22.07	22.09	79,900	22.09
22-Oct-09	22.06	22.14	22.00	22.13	83,100	22.13
21-Oct-09	22.11	22.17	22.09	22.13	94,700	22.13
20-Oct-09	22.20	22.77	22.00	22.05	160,000	22.05
19-Oct-09	22.12	23.18	22.10	22.16	74,100	22.16
16-Oct-09	22.11	22.55	22.06	22.14	101,100	22.14
15-Oct-09	22.20	22.27	22.16	22.22	185,600	22.22
14-Oct-09	22.11	22.21	22.10	22.16	99,200	22.16
13-Oct-09	22.00	22.03	21.93	22.01	76,100	22.01
12-Oct-09	21.96	21.99	21.92	21.98	59,500	21.98
9-Oct-09	21.93	22.03	21.85	21.91	67,800	21.91
8-Oct-09	21.83	22.03	21.83	21.99	105,200	21.99
7-Oct-09	21.83	21.92	21.80	21.86	124,600	21.86
6-Oct-09	21.85	21.97	21.82	21.92	154,400	21.92
5-Oct-09	21.69	21.90	21.68	21.78	71,700	21.78
2-Oct-09	21.58	21.80	21.55	21.65	96,300	21.65
1-Oct-09	21.89	21.89	21.55	21.58	60,400	21.58
30-Sep-09	21.75	21.80	21.70	21.75	30,300	21.75
29-Sep-09	21.73	21.80	21.65	21.70	22,700	21.70
28-Sep-09	21.70	21.76	21.62	21.70	31,500	21.70
25-Sep-09	21.71	21.87	21.65	21.65	74,800	21.65
24-Sep-09	21.78	21.80	21.63	21.68	60,000	21.68
23-Sep-09	21.71	21.88	21.68	21.74	104,000	21.74
22-Sep-09	21.65	21.82	21.54	21.80	72,400	21.80
21-Sep-09	21.63	21.65	21.55	21.58	28,800	21.58
18-Sep-09	21.75	21.75	21.69	21.70	9,800	21.70
17-Sep-09	21.72	21.78	21.65	21.73	11,500	21.73
16-Sep-09	21.62	21.78	21.62	21.75	41,100	21.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions