DLS: Historical Prices for WISDOMTREE INTL SC

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	44.98	45.12	44.75	44.94	38,100	44.94
14-Dec-09	45.38	45.40	45.11	45.29	23,800	45.29
11-Dec-09	45.01	45.20	44.94	45.04	34,800	45.04
10-Dec-09	45.00	45.28	44.84	45.19	118,000	45.19
9-Dec-09	44.93	45.08	44.48	44.99	279,300	44.99
8-Dec-09	45.02	45.25	44.67	44.71	73,100	44.71
7-Dec-09	45.58	45.89	45.39	45.55	62,900	45.55
4-Dec-09	45.90	46.15	45.29	45.61	52,700	45.61
3-Dec-09	45.92	46.29	45.83	45.87	51,800	45.87
2-Dec-09	45.87	46.07	45.63	45.77	80,000	45.77
1-Dec-09	45.63	46.15	45.62	45.96	459,600	45.96
30-Nov-09	44.82	45.01	44.30	44.76	86,600	44.76
27-Nov-09	44.40	44.98	44.10	44.70	17,400	44.70
25-Nov-09	45.70	45.92	45.55	45.80	15,000	45.80
24-Nov-09	45.37	45.44	45.06	45.37	31,000	45.37
23-Nov-09	45.76	46.10	45.50	45.52	41,500	45.52
20-Nov-09	44.66	45.16	44.60	45.16	42,300	45.16
19-Nov-09	45.39	45.39	44.70	45.19	39,900	45.19
18-Nov-09	46.31	46.31	45.78	45.90	211,800	45.90
17-Nov-09	46.14	46.30	45.65	46.24	67,800	46.24
16-Nov-09	46.54	46.89	46.39	46.58	55,800	46.58
13-Nov-09	45.76	46.22	45.56	46.18	24,000	46.18
12-Nov-09	45.84	45.90	45.27	45.30	19,400	45.30
11-Nov-09	46.21	46.44	45.90	46.14	26,600	46.14
10-Nov-09	45.95	46.22	45.69	46.08	22,200	46.08
9-Nov-09	45.97	46.45	45.95	46.32	30,200	46.32
6-Nov-09	45.01	45.30	44.84	45.26	43,200	45.26
5-Nov-09	45.16	45.36	45.00	45.30	45,000	45.30
4-Nov-09	44.76	45.17	44.54	44.86	76,100	44.86
3-Nov-09	43.73	44.32	43.63	44.15	94,200	44.15
2-Nov-09	44.08	44.85	43.76	44.27	77,000	44.27
30-Oct-09	45.34	45.34	43.75	43.86	92,700	43.86
29-Oct-09	44.34	45.20	44.29	45.02	63,700	45.02
28-Oct-09	44.75	44.89	43.41	43.44	110,100	43.44
27-Oct-09	45.51	45.52	44.87	45.02	44,000	45.02
26-Oct-09	46.14	46.44	45.29	45.53	34,600	45.53
23-Oct-09	46.52	46.52	45.83	45.93	56,800	45.93
22-Oct-09	46.32	46.86	46.00	46.78	45,600	46.78
21-Oct-09	46.36	46.97	46.22	46.38	49,800	46.38
20-Oct-09	47.09	47.09	46.07	46.56	37,800	46.56
19-Oct-09	46.58	47.01	46.37	47.01	89,000	47.01
16-Oct-09	46.08	46.33	45.75	46.19	30,800	46.19
15-Oct-09	46.14	46.77	46.14	46.57	43,900	46.57
14-Oct-09	46.16	46.50	46.16	46.43	49,400	46.43
13-Oct-09	45.73	45.73	45.53	45.65	22,100	45.65
12-Oct-09	45.88	45.98	45.58	45.65	24,000	45.65
9-Oct-09	45.52	45.64	45.11	45.42	34,600	45.42
8-Oct-09	45.47	45.93	45.07	45.66	27,600	45.66
7-Oct-09	44.56	44.96	44.50	44.96	438,000	44.96
6-Oct-09	44.45	45.06	44.44	44.74	18,800	44.74
5-Oct-09	44.31	44.31	43.29	44.03	25,200	44.03
2-Oct-09	43.00	43.56	42.93	43.32	38,300	43.32
1-Oct-09	44.67	44.67	43.75	43.84	466,400	43.84
30-Sep-09	44.84	45.10	44.38	44.70	66,200	44.70
29-Sep-09	44.68	44.68	44.35	44.52	31,900	44.52
28-Sep-09	44.32	45.00	44.25	44.78	31,800	44.78
25-Sep-09	44.30	44.48	44.00	44.15	40,800	44.15
24-Sep-09	45.12	45.26	44.01	44.40	39,900	44.40
23-Sep-09	45.39	45.60	44.75	44.81	42,600	44.81
22-Sep-09	44.96	45.22	44.86	45.16	44,100	45.16
21-Sep-09	44.34	45.68	44.00	44.41	51,700	44.41
21-Sep-09	$ 0.205 Dividend
18-Sep-09	45.39	45.39	44.91	45.21	14,000	45.00
17-Sep-09	44.85	45.26	44.76	44.99	17,500	44.79
16-Sep-09	45.28	45.37	44.90	45.15	44,300	44.95
15-Sep-09	44.41	44.83	44.06	44.79	22,300	44.59
14-Sep-09	44.10	44.56	43.92	44.41	19,900	44.21
* 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