DLN: Historical Prices for WISDOMTREE LC DVDND

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	41.60	41.66	41.48	41.66	19,500	41.66
24-Nov-09	41.47	41.55	41.20	41.49	42,200	41.49
23-Nov-09	41.35	41.67	41.35	41.45	10,700	41.45
20-Nov-09	40.93	41.02	40.78	40.93	52,200	40.93
19-Nov-09	41.28	41.28	40.83	41.05	39,900	41.05
18-Nov-09	41.46	41.54	41.23	41.51	20,700	41.51
17-Nov-09	41.23	41.41	41.16	41.39	88,500	41.39
16-Nov-09	41.22	41.56	41.13	41.36	266,100	41.36
13-Nov-09	40.83	41.01	40.61	40.87	14,900	40.87
12-Nov-09	41.07	41.22	40.62	40.70	15,300	40.70
11-Nov-09	41.04	41.29	40.94	41.03	17,700	41.03
10-Nov-09	40.75	40.95	40.67	40.85	16,200	40.85
9-Nov-09	40.18	40.76	40.18	40.76	20,800	40.76
6-Nov-09	39.59	39.90	39.59	39.81	100,400	39.81
5-Nov-09	39.28	39.76	39.23	39.76	34,600	39.76
4-Nov-09	39.31	39.49	39.11	39.33	117,000	39.33
3-Nov-09	38.64	38.97	38.59	38.87	195,400	38.87
2-Nov-09	38.91	39.20	38.44	38.92	43,600	38.92
30-Oct-09	39.64	39.64	38.20	38.68	50,700	38.68
29-Oct-09	39.30	39.84	39.12	39.78	24,100	39.78
28-Oct-09	39.59	39.62	39.01	39.01	28,800	39.01
27-Oct-09	39.76	39.88	39.56	39.61	53,000	39.61
26-Oct-09	40.19	40.52	39.61	39.64	64,500	39.64
23-Oct-09	40.84	40.84	40.12	40.18	21,000	40.18
22-Oct-09	40.28	40.80	40.07	40.67	40,900	40.67
21-Oct-09	40.67	41.02	40.22	40.22	62,800	40.22
20-Oct-09	40.90	40.96	40.57	40.67	25,200	40.67
19-Oct-09	40.61	41.06	40.61	40.93	78,300	40.93
16-Oct-09	40.58	40.74	40.40	40.60	21,600	40.60
15-Oct-09	40.57	41.07	40.57	41.07	147,100	41.07
14-Oct-09	40.55	40.84	40.42	40.80	43,900	40.80
13-Oct-09	40.07	40.18	39.89	40.13	28,300	40.13
12-Oct-09	40.27	40.32	40.07	40.25	22,300	40.25
9-Oct-09	39.81	40.02	39.70	40.02	18,100	40.02
8-Oct-09	39.77	39.98	39.71	39.75	23,100	39.75
7-Oct-09	39.29	39.54	39.29	39.48	22,400	39.48
6-Oct-09	39.22	39.69	39.19	39.46	38,900	39.46
5-Oct-09	38.41	38.98	38.00	38.88	52,800	38.88
2-Oct-09	38.00	38.46	37.98	38.29	53,600	38.29
1-Oct-09	39.36	39.36	38.47	38.49	133,600	38.49
30-Sep-09	39.78	39.78	39.15	39.39	32,000	39.39
29-Sep-09	39.84	39.98	39.62	39.66	22,300	39.66
28-Sep-09	39.17	39.78	39.17	39.71	22,100	39.71
25-Sep-09	39.28	39.35	38.90	38.99	741,000	38.99
24-Sep-09	39.82	39.87	39.17	39.29	29,400	39.29
23-Sep-09	40.10	40.37	39.68	39.68	22,400	39.68
22-Sep-09	40.00	40.10	39.89	40.00	22,500	40.00
21-Sep-09	39.61	39.82	38.74	39.72	32,400	39.72
21-Sep-09	$ 0.254 Dividend
18-Sep-09	40.20	40.30	40.00	40.19	26,400	39.94
17-Sep-09	40.13	40.40	39.89	39.98	65,300	39.73
16-Sep-09	39.74	40.09	39.62	40.08	69,900	39.83
15-Sep-09	39.39	39.64	39.13	39.56	39,800	39.31
14-Sep-09	38.63	39.34	38.63	39.31	64,000	39.06
11-Sep-09	39.19	39.25	38.92	38.99	83,500	38.74
10-Sep-09	38.76	39.09	38.59	39.06	127,700	38.81
9-Sep-09	38.61	38.91	38.54	38.79	75,500	38.54
8-Sep-09	38.59	38.59	38.32	38.49	46,700	38.25
4-Sep-09	37.85	38.16	37.72	38.16	63,600	37.92
3-Sep-09	37.36	37.73	37.36	37.72	32,000	37.48
2-Sep-09	37.40	37.62	37.33	37.38	54,600	37.14
1-Sep-09	38.39	38.63	37.52	37.61	22,400	37.37
31-Aug-09	38.40	38.55	38.31	38.55	41,300	38.31
28-Aug-09	39.07	39.07	38.57	38.84	24,800	38.59
27-Aug-09	38.80	38.94	38.42	38.86	16,500	38.61
26-Aug-09	38.70	38.96	38.63	38.80	108,800	38.55
25-Aug-09	38.77	39.52	38.74	38.81	47,500	38.56
* 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