DWM: Historical Prices for WISDOMTREE DEFA

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	46.72	47.60	46.62	46.81	17,500	46.81
14-Dec-09	46.99	47.42	46.86	47.39	32,400	47.39
11-Dec-09	47.06	47.06	46.52	46.80	29,400	46.80
10-Dec-09	46.47	47.45	46.00	47.07	84,200	47.07
9-Dec-09	47.21	47.21	46.25	46.76	23,900	46.76
8-Dec-09	47.72	47.92	46.26	46.45	59,500	46.45
7-Dec-09	48.17	48.17	47.36	47.65	32,300	47.65
4-Dec-09	48.04	48.89	47.02	47.68	57,300	47.68
3-Dec-09	48.03	48.74	47.73	48.10	108,900	48.10
2-Dec-09	48.37	49.05	47.26	47.26	120,500	47.26
1-Dec-09	47.46	48.44	47.46	48.07	26,700	48.07
30-Nov-09	47.38	47.41	46.58	47.22	42,500	47.22
27-Nov-09	46.77	47.35	46.67	46.95	8,600	46.95
25-Nov-09	47.87	48.58	47.75	48.44	15,400	48.44
24-Nov-09	47.77	48.48	47.22	47.51	29,800	47.51
23-Nov-09	47.79	49.00	47.71	47.99	31,400	47.99
20-Nov-09	46.55	47.50	46.48	47.28	22,000	47.28
19-Nov-09	47.48	47.57	46.89	47.20	22,800	47.20
18-Nov-09	47.97	48.90	47.27	48.18	30,600	48.18
17-Nov-09	47.88	48.24	47.69	48.24	49,900	48.24
16-Nov-09	48.39	48.80	48.00	48.47	28,400	48.47
13-Nov-09	47.15	47.97	47.15	47.64	20,500	47.64
12-Nov-09	47.49	48.20	47.25	47.25	25,600	47.25
11-Nov-09	48.44	48.54	47.01	47.01	21,400	47.01
10-Nov-09	48.12	48.66	47.15	47.96	38,200	47.96
9-Nov-09	46.94	47.95	46.55	47.95	18,400	47.95
6-Nov-09	45.60	46.94	45.59	46.53	16,600	46.53
5-Nov-09	46.39	46.60	46.05	46.30	18,200	46.30
4-Nov-09	46.32	48.46	45.37	45.62	21,900	45.62
3-Nov-09	44.59	45.45	44.59	45.11	30,400	45.11
2-Nov-09	45.17	45.93	44.78	45.29	25,300	45.29
30-Oct-09	46.30	46.60	44.75	44.94	75,100	44.94
29-Oct-09	45.80	47.41	45.79	46.58	48,000	46.58
28-Oct-09	46.50	46.50	45.13	45.27	31,200	45.27
27-Oct-09	46.58	47.04	46.31	46.47	19,600	46.47
26-Oct-09	47.31	48.09	46.31	46.60	36,300	46.60
23-Oct-09	48.16	48.92	47.06	47.33	21,800	47.33
22-Oct-09	47.90	48.24	47.11	48.08	29,000	48.08
21-Oct-09	47.52	48.69	47.52	47.81	20,700	47.81
20-Oct-09	48.35	48.49	47.11	47.87	25,200	47.87
19-Oct-09	47.39	48.33	46.48	48.07	53,400	48.07
16-Oct-09	47.72	48.30	47.03	47.40	16,700	47.40
15-Oct-09	47.32	48.00	47.32	48.00	27,500	48.00
14-Oct-09	47.99	48.50	47.49	48.00	23,000	48.00
13-Oct-09	47.17	47.90	46.40	46.96	14,600	46.96
12-Oct-09	47.98	47.98	46.60	47.00	21,200	47.00
9-Oct-09	46.61	47.97	46.23	46.62	21,300	46.62
8-Oct-09	46.04	47.37	46.04	47.14	30,000	47.14
7-Oct-09	45.76	46.05	45.70	45.91	12,500	45.91
6-Oct-09	45.80	46.14	45.68	45.85	20,800	45.85
5-Oct-09	44.38	45.34	44.38	45.13	35,700	45.13
2-Oct-09	44.97	45.21	44.00	44.21	27,200	44.21
1-Oct-09	45.85	47.65	44.36	45.10	70,500	45.10
30-Sep-09	46.23	46.60	45.81	46.12	25,800	46.12
29-Sep-09	46.54	48.25	45.94	46.16	18,800	46.16
28-Sep-09	45.52	46.70	45.52	46.22	22,500	46.22
25-Sep-09	46.09	46.15	45.34	45.50	45,000	45.50
24-Sep-09	46.83	48.22	45.85	46.19	45,400	46.19
23-Sep-09	47.75	48.11	46.82	46.91	49,700	46.91
22-Sep-09	47.17	47.20	46.56	47.05	22,600	47.05
21-Sep-09	46.54	46.54	45.08	46.43	21,100	46.43
21-Sep-09	$ 0.521 Dividend
18-Sep-09	48.12	48.50	47.11	47.46	20,700	46.94
17-Sep-09	48.25	48.25	46.93	47.26	32,800	46.74
16-Sep-09	47.04	47.53	46.83	47.49	18,100	46.97
15-Sep-09	46.27	46.76	45.99	46.69	17,500	46.18
14-Sep-09	45.67	46.53	45.67	46.53	37,400	46.02
* 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