DOO: Historical Prices for WISDOMTREE EX-FINL

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	44.66	44.95	44.44	44.56	32,900	44.56
20-Nov-09	43.59	43.83	43.33	43.83	29,000	43.83
19-Nov-09	44.31	44.31	43.70	44.20	54,500	44.20
18-Nov-09	45.01	45.11	44.59	44.82	53,200	44.82
17-Nov-09	44.60	44.82	44.29	44.79	56,500	44.79
16-Nov-09	44.66	45.23	44.64	44.94	37,700	44.94
13-Nov-09	43.79	44.40	43.55	44.25	26,400	44.25
12-Nov-09	43.95	44.32	43.60	43.64	14,300	43.64
11-Nov-09	44.12	44.37	43.81	43.89	15,800	43.89
10-Nov-09	43.61	43.97	43.40	43.83	26,600	43.83
9-Nov-09	43.59	44.01	43.59	43.96	21,000	43.96
6-Nov-09	42.19	42.96	42.19	42.78	38,000	42.78
5-Nov-09	42.51	42.90	42.42	42.58	93,100	42.58
4-Nov-09	42.05	42.44	41.94	41.96	31,000	41.96
3-Nov-09	40.80	41.51	40.80	41.49	21,200	41.49
2-Nov-09	41.02	42.14	40.99	41.51	25,300	41.51
30-Oct-09	42.46	42.46	40.89	40.95	39,000	40.95
29-Oct-09	42.00	42.82	42.00	42.68	23,000	42.68
28-Oct-09	42.39	42.39	41.08	41.25	30,300	41.25
27-Oct-09	43.06	43.06	42.26	42.40	15,300	42.40
26-Oct-09	43.86	43.97	42.50	42.72	16,500	42.72
23-Oct-09	44.18	44.18	43.25	43.31	19,400	43.31
22-Oct-09	43.87	44.40	43.62	44.35	13,400	44.35
21-Oct-09	43.85	44.52	43.78	43.86	14,700	43.86
20-Oct-09	44.41	44.41	43.62	43.84	32,100	43.84
19-Oct-09	43.95	44.31	43.72	44.24	20,800	44.24
16-Oct-09	43.54	43.76	43.25	43.61	17,700	43.61
15-Oct-09	43.86	44.10	43.80	44.08	22,600	44.08
14-Oct-09	43.74	43.99	43.57	43.98	22,400	43.98
13-Oct-09	42.99	43.09	42.60	42.90	8,500	42.90
12-Oct-09	43.07	43.36	42.87	42.92	29,900	42.92
9-Oct-09	42.75	42.80	42.44	42.68	16,100	42.68
8-Oct-09	42.64	43.00	42.46	42.82	13,300	42.82
7-Oct-09	41.98	42.30	41.96	42.30	13,600	42.30
6-Oct-09	41.99	42.41	41.93	42.15	15,200	42.15
5-Oct-09	40.86	41.46	40.22	41.33	21,000	41.33
2-Oct-09	40.20	40.89	40.18	40.52	18,900	40.52
1-Oct-09	41.80	41.80	40.87	40.88	52,800	40.88
30-Sep-09	42.54	42.55	41.67	42.10	28,900	42.10
29-Sep-09	42.47	42.47	41.95	42.25	17,400	42.25
28-Sep-09	41.96	42.76	41.96	42.58	32,000	42.58
25-Sep-09	41.89	42.19	41.62	41.71	16,100	41.71
24-Sep-09	42.78	43.09	41.81	42.01	27,200	42.01
23-Sep-09	43.41	43.46	42.79	42.86	19,200	42.86
22-Sep-09	43.40	43.47	43.25	43.36	12,500	43.36
21-Sep-09	42.95	43.29	42.27	42.90	35,000	42.90
21-Sep-09	$ 0.223 Dividend
18-Sep-09	43.93	43.93	43.41	43.69	19,100	43.47
17-Sep-09	43.39	43.82	43.30	43.59	20,100	43.37
16-Sep-09	43.34	43.74	43.14	43.59	32,500	43.37
15-Sep-09	42.61	43.00	42.43	42.81	26,600	42.59
14-Sep-09	42.00	42.71	42.00	42.71	20,100	42.49
11-Sep-09	42.73	42.79	42.32	42.53	28,800	42.31
10-Sep-09	42.00	42.69	41.95	42.68	26,400	42.46
9-Sep-09	41.93	42.36	41.71	42.13	23,000	41.91
8-Sep-09	42.57	42.57	41.39	41.62	18,600	41.41
4-Sep-09	39.75	40.39	39.60	40.24	19,500	40.03
3-Sep-09	39.81	39.81	39.41	39.69	17,200	39.49
2-Sep-09	39.04	39.59	39.04	39.43	11,700	39.23
1-Sep-09	40.25	40.56	39.21	39.37	17,800	39.17
31-Aug-09	40.46	40.54	40.20	40.40	16,700	40.19
28-Aug-09	41.40	41.40	40.67	40.94	19,600	40.73
27-Aug-09	40.68	41.17	40.16	40.99	16,900	40.78
26-Aug-09	40.75	40.75	40.31	40.61	29,600	40.40
25-Aug-09	40.94	41.30	40.88	41.01	38,900	40.80
24-Aug-09	40.76	40.89	40.15	40.15	36,300	39.95
21-Aug-09	40.19	40.71	40.19	40.52	30,700	40.31
* 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