DNL: Historical Prices for WISDOMTREE WORLD EX

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	49.20	49.22	49.03	49.22	1,000	49.22
24-Nov-09	48.79	48.79	47.99	48.45	3,100	48.45
23-Nov-09	48.49	48.81	48.43	48.43	1,500	48.43
20-Nov-09	47.93	47.93	47.57	47.92	3,000	47.92
19-Nov-09	48.37	48.37	47.97	48.28	4,700	48.28
18-Nov-09	49.02	49.31	48.99	49.19	2,600	49.19
17-Nov-09	49.38	49.38	48.96	49.18	800	49.18
16-Nov-09	49.42	49.58	49.31	49.31	4,000	49.31
13-Nov-09	48.47	48.73	48.39	48.51	1,800	48.51
12-Nov-09	48.54	48.54	47.79	47.79	4,000	47.79
11-Nov-09	47.68	50.84	47.68	48.52	3,500	48.52
10-Nov-09	48.50	48.65	48.20	48.55	6,800	48.55
9-Nov-09	48.38	48.81	48.38	48.75	5,700	48.75
6-Nov-09	46.93	47.33	46.93	47.30	2,700	47.30
5-Nov-09	47.14	47.27	46.95	47.09	4,500	47.09
4-Nov-09	46.21	46.87	46.21	46.34	17,600	46.34
3-Nov-09	45.43	46.01	45.00	45.88	3,000	45.88
2-Nov-09	46.41	46.56	45.80	45.80	10,100	45.80
30-Oct-09	47.00	47.00	45.35	45.35	2,300	45.35
29-Oct-09	46.69	47.22	46.37	47.18	4,100	47.18
28-Oct-09	47.27	47.27	45.87	46.08	11,600	46.08
27-Oct-09	47.25	47.68	47.20	47.60	3,400	47.60
26-Oct-09	48.68	48.68	47.07	47.33	3,200	47.33
23-Oct-09	48.45	48.45	47.70	47.70	7,500	47.70
22-Oct-09	47.80	48.55	47.54	48.55	3,700	48.55
21-Oct-09	48.12	48.86	48.10	48.10	6,500	48.10
20-Oct-09	48.56	48.75	47.85	48.08	5,300	48.08
19-Oct-09	48.23	48.74	48.23	48.64	4,200	48.64
16-Oct-09	47.30	47.79	47.30	47.77	2,100	47.77
15-Oct-09	48.00	48.00	47.05	47.82	11,600	47.82
14-Oct-09	48.00	48.27	47.25	47.74	13,300	47.74
13-Oct-09	46.31	46.71	46.25	46.71	3,900	46.71
12-Oct-09	46.82	46.86	46.43	46.57	1,800	46.57
9-Oct-09	46.13	47.60	46.00	46.18	3,200	46.18
8-Oct-09	45.75	46.07	45.12	46.07	700	46.07
7-Oct-09	46.00	46.00	45.02	45.55	4,100	45.55
6-Oct-09	45.80	46.81	45.70	45.74	10,200	45.74
5-Oct-09	44.11	44.30	44.11	44.23	2,200	44.23
2-Oct-09	44.00	44.11	43.75	44.11	2,100	44.11
1-Oct-09	44.84	46.89	44.01	44.01	7,200	44.01
30-Sep-09	45.00	45.77	45.00	45.77	2,200	45.77
29-Sep-09	45.60	45.60	45.26	45.44	1,300	45.44
28-Sep-09	45.04	45.67	45.04	45.63	12,800	45.63
25-Sep-09	45.08	45.08	44.71	44.73	2,400	44.73
24-Sep-09	46.00	46.37	44.84	44.99	4,100	44.99
23-Sep-09	46.45	46.45	46.00	46.00	3,400	46.00
22-Sep-09	46.41	46.44	46.25	46.44	1,900	46.44
21-Sep-09	44.90	48.00	44.90	45.36	2,500	45.36
21-Sep-09	$ 0.666 Dividend
18-Sep-09	47.17	47.17	46.59	46.88	1,300	46.21
17-Sep-09	47.02	47.26	46.64	46.88	3,200	46.21
16-Sep-09	46.78	46.94	46.57	46.90	1,800	46.23
15-Sep-09	46.01	46.09	45.97	46.09	1,300	45.44
14-Sep-09	45.73	46.25	45.40	45.72	5,100	45.07
11-Sep-09	46.52	46.52	45.83	46.10	3,500	45.45
10-Sep-09	45.50	46.12	45.50	45.74	8,100	45.09
9-Sep-09	46.15	46.15	45.50	45.50	900	44.85
8-Sep-09	46.05	46.05	44.90	45.26	4,900	44.62
4-Sep-09	43.78	44.28	43.58	44.28	600	43.65
3-Sep-09	43.66	43.83	43.43	43.83	3,000	43.21
2-Sep-09	42.72	43.24	42.52	43.24	1,900	42.63
1-Sep-09	43.52	43.91	42.54	42.58	2,800	41.98
31-Aug-09	43.79	44.06	43.79	43.92	1,400	43.30
28-Aug-09	44.99	44.99	44.01	44.04	800	43.41
27-Aug-09	44.02	44.70	43.20	43.41	2,800	42.79
26-Aug-09	44.00	44.01	43.57	44.01	1,700	43.38
25-Aug-09	44.51	44.57	44.49	44.49	2,200	43.86
* 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