DHS: Historical Prices for WISDOMTREE EQ INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	34.66	34.77	34.66	34.72	2,300	34.72
24-Nov-09	34.57	34.69	34.35	34.56	23,300	34.56
23-Nov-09	34.53	34.81	34.53	34.64	16,200	34.64
20-Nov-09	34.10	34.20	34.07	34.16	3,300	34.16
19-Nov-09	34.53	34.53	34.09	34.23	11,200	34.23
18-Nov-09	34.66	34.73	34.43	34.73	13,200	34.73
17-Nov-09	34.44	34.51	34.30	34.49	13,600	34.49
16-Nov-09	34.23	34.67	34.23	34.50	11,300	34.50
13-Nov-09	34.00	34.15	33.75	33.99	24,400	33.99
12-Nov-09	34.38	34.47	33.89	33.94	22,400	33.94
11-Nov-09	34.32	34.51	34.13	34.30	21,100	34.30
10-Nov-09	33.98	34.16	33.83	34.07	13,700	34.07
9-Nov-09	33.37	34.06	33.37	34.05	11,400	34.05
6-Nov-09	32.83	33.12	32.82	33.05	10,000	33.05
5-Nov-09	32.83	32.91	32.58	32.91	16,800	32.91
4-Nov-09	32.75	32.94	32.29	32.29	21,300	32.29
3-Nov-09	32.04	32.44	31.13	32.40	23,800	32.40
2-Nov-09	32.52	32.78	31.83	32.38	38,700	32.38
30-Oct-09	32.94	32.95	32.13	32.18	32,400	32.18
29-Oct-09	32.68	33.33	32.68	33.33	17,100	33.33
28-Oct-09	33.06	33.13	31.88	32.48	23,500	32.48
27-Oct-09	33.30	33.42	33.12	33.13	52,600	33.13
26-Oct-09	33.80	34.09	33.16	33.23	25,700	33.23
23-Oct-09	34.20	34.20	33.72	33.81	12,200	33.81
22-Oct-09	34.00	34.36	33.77	34.31	9,300	34.31
21-Oct-09	34.56	34.64	33.91	33.91	34,600	33.91
20-Oct-09	34.65	34.65	34.34	34.43	53,400	34.43
19-Oct-09	34.40	34.77	34.35	34.65	8,800	34.65
16-Oct-09	34.49	34.54	34.26	34.38	11,500	34.38
15-Oct-09	34.69	34.85	34.69	34.83	26,700	34.83
14-Oct-09	34.57	34.96	34.46	34.94	24,600	34.94
13-Oct-09	34.09	34.14	33.83	34.11	10,900	34.11
12-Oct-09	34.20	34.32	34.18	34.28	29,100	34.28
9-Oct-09	33.76	34.06	33.76	34.06	20,000	34.06
8-Oct-09	33.96	34.13	33.84	33.90	8,700	33.90
7-Oct-09	33.45	33.69	33.40	33.66	31,400	33.66
6-Oct-09	33.80	33.82	33.39	33.59	9,300	33.59
5-Oct-09	32.62	33.22	31.75	33.13	93,400	33.13
2-Oct-09	32.13	32.54	32.11	32.31	19,300	32.31
1-Oct-09	33.55	33.55	32.59	32.59	30,800	32.59
30-Sep-09	34.05	34.05	33.42	33.61	19,400	33.61
29-Sep-09	34.05	34.20	33.86	33.89	21,100	33.89
28-Sep-09	33.37	33.92	33.37	33.92	13,600	33.92
25-Sep-09	33.28	33.44	33.02	33.15	21,000	33.15
24-Sep-09	34.16	34.16	33.31	33.42	23,100	33.42
23-Sep-09	34.28	34.67	34.28	34.46	7,000	34.46
22-Sep-09	34.10	34.29	34.08	34.28	7,100	34.28
21-Sep-09	33.74	33.92	33.08	33.89	6,700	33.89
21-Sep-09	$ 0.242 Dividend
18-Sep-09	34.30	34.34	34.09	34.28	10,400	34.04
17-Sep-09	34.34	34.75	34.02	34.17	16,300	33.93
16-Sep-09	33.69	34.34	33.69	34.34	9,200	34.10
15-Sep-09	33.28	33.70	33.16	33.61	6,100	33.37
14-Sep-09	32.58	33.29	32.55	33.29	12,400	33.05
11-Sep-09	32.94	33.03	32.76	32.82	15,000	32.59
10-Sep-09	32.65	32.85	32.35	32.85	9,700	32.62
9-Sep-09	32.35	32.70	32.35	32.57	9,400	32.34
8-Sep-09	32.31	32.32	32.13	32.25	45,800	32.02
4-Sep-09	31.64	31.92	31.54	31.92	9,700	31.69
3-Sep-09	31.17	31.49	30.99	31.48	18,300	31.26
2-Sep-09	31.28	31.34	31.13	31.13	13,900	30.91
1-Sep-09	32.42	32.58	31.35	31.41	11,800	31.19
31-Aug-09	32.48	32.54	32.31	32.54	51,100	32.31
28-Aug-09	33.05	33.05	32.56	32.76	11,800	32.53
27-Aug-09	32.67	32.84	32.40	32.81	10,400	32.58
26-Aug-09	32.57	32.74	32.57	32.65	23,100	32.42
25-Aug-09	32.71	32.96	32.70	32.70	12,000	32.47
* 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