DTN: Historical Prices for WISDOMTREE DIV EX FN

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	39.90	40.01	38.32	39.78	22,000	39.78
25-Nov-09	40.16	40.43	40.08	40.40	10,600	40.40
24-Nov-09	39.97	40.11	39.71	40.04	18,000	40.04
23-Nov-09	39.84	40.18	39.81	39.91	24,200	39.91
20-Nov-09	38.86	39.51	38.86	39.51	22,300	39.51
19-Nov-09	39.78	39.78	39.30	39.52	27,700	39.52
18-Nov-09	40.18	40.18	39.90	40.07	23,500	40.07
17-Nov-09	39.80	40.16	39.80	40.16	24,900	40.16
16-Nov-09	39.69	40.23	39.69	40.15	15,700	40.15
13-Nov-09	39.30	39.61	39.13	39.44	14,500	39.44
12-Nov-09	39.50	39.67	39.08	39.17	20,600	39.17
11-Nov-09	39.72	40.45	39.43	39.56	23,100	39.56
10-Nov-09	39.44	39.58	39.35	39.52	31,800	39.52
9-Nov-09	38.90	39.49	38.90	39.49	108,900	39.49
6-Nov-09	38.59	38.75	38.30	38.70	27,500	38.70
5-Nov-09	38.29	38.73	38.23	38.73	23,900	38.73
4-Nov-09	37.98	38.32	37.88	37.88	33,100	37.88
3-Nov-09	37.40	37.76	37.37	37.73	18,800	37.73
2-Nov-09	37.47	37.82	37.15	37.58	23,600	37.58
30-Oct-09	38.17	38.19	37.40	37.49	39,000	37.49
29-Oct-09	37.91	38.35	37.88	38.30	13,800	38.30
28-Oct-09	38.19	38.25	37.61	37.66	25,800	37.66
27-Oct-09	38.35	38.58	36.87	38.30	24,800	38.30
26-Oct-09	38.88	39.38	38.37	38.39	32,900	38.39
23-Oct-09	39.44	39.44	38.77	38.84	30,400	38.84
22-Oct-09	39.17	39.47	39.00	39.47	9,500	39.47
21-Oct-09	39.47	39.75	39.05	39.08	31,500	39.08
20-Oct-09	39.80	39.80	39.33	39.52	18,500	39.52
19-Oct-09	39.18	39.75	39.18	39.64	14,300	39.64
16-Oct-09	39.03	39.21	38.80	39.15	4,700	39.15
15-Oct-09	38.87	39.21	38.81	39.21	8,600	39.21
14-Oct-09	38.75	38.92	38.61	38.90	24,800	38.90
13-Oct-09	38.43	38.44	38.23	38.38	8,900	38.38
12-Oct-09	38.43	38.58	38.37	38.47	6,400	38.47
9-Oct-09	38.13	38.24	37.99	38.24	19,500	38.24
8-Oct-09	37.88	38.13	37.86	38.09	18,100	38.09
7-Oct-09	37.58	37.68	37.47	37.68	10,000	37.68
6-Oct-09	37.47	37.81	37.47	37.72	15,100	37.72
5-Oct-09	36.73	37.25	36.50	37.20	8,700	37.20
2-Oct-09	36.63	36.73	36.56	36.59	22,900	36.59
1-Oct-09	37.70	37.71	37.03	37.17	39,600	37.17
30-Sep-09	37.69	38.04	37.53	37.87	14,800	37.87
29-Sep-09	38.00	38.11	37.90	37.95	8,800	37.95
28-Sep-09	37.50	38.04	37.50	37.95	18,500	37.95
25-Sep-09	37.44	38.72	37.35	37.45	8,600	37.45
24-Sep-09	37.97	38.01	37.41	37.46	21,000	37.46
23-Sep-09	38.05	38.48	37.81	37.81	17,600	37.81
22-Sep-09	38.00	38.06	37.92	37.98	8,300	37.98
21-Sep-09	37.87	37.99	36.84	37.85	11,900	37.85
21-Sep-09	$ 0.368 Dividend
18-Sep-09	38.47	38.47	37.63	38.43	23,000	38.06
17-Sep-09	38.47	38.61	38.16	38.28	14,900	37.91
16-Sep-09	38.10	38.44	37.97	38.42	15,900	38.05
15-Sep-09	37.65	38.01	37.56	38.00	12,700	37.64
14-Sep-09	37.17	37.67	37.10	37.64	11,400	37.28
11-Sep-09	37.34	37.53	37.25	37.38	28,800	37.02
10-Sep-09	37.00	37.36	36.92	37.36	13,500	37.00
9-Sep-09	36.79	37.08	36.70	37.05	30,700	36.70
8-Sep-09	36.70	36.75	36.59	36.75	11,200	36.40
4-Sep-09	36.07	36.47	35.96	36.45	20,000	36.10
3-Sep-09	36.35	36.35	35.76	36.11	11,400	35.76
2-Sep-09	35.93	36.01	35.79	35.89	18,800	35.55
1-Sep-09	36.58	36.87	36.00	36.10	25,900	35.75
31-Aug-09	36.85	36.85	36.56	36.65	16,500	36.30
28-Aug-09	37.33	37.33	36.91	37.08	19,300	36.72
27-Aug-09	37.14	37.26	36.72	37.13	27,000	36.77
26-Aug-09	37.01	37.18	36.97	37.15	64,600	36.79
* 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