DWM Historical Prices | WisdomTree DEFA Fund Stock

Dow

0.08% Nasdaq

0.11%

WisdomTree DEFA (DWM)

-NYSEArca

49.89 May 23, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	49.42	49.89	49.13	49.89	22,000	49.89
May 22, 2013	50.98	51.30	50.12	50.22	27,000	50.22
May 21, 2013	50.70	51.08	50.47	50.87	61,200	50.87
May 20, 2013	50.83	50.93	50.66	50.78	400,400	50.78
May 17, 2013	50.61	50.74	50.47	50.64	284,600	50.64
May 16, 2013	50.74	50.86	50.56	50.57	22,400	50.57
May 15, 2013	50.62	50.99	50.62	50.99	12,100	50.99
May 14, 2013	50.84	51.06	50.73	50.99	47,200	50.99
May 13, 2013	50.78	50.83	50.53	50.79	40,300	50.79
May 10, 2013	50.59	50.80	50.50	50.79	8,000	50.79
May 9, 2013	51.06	51.13	50.57	50.64	17,500	50.64
May 8, 2013	51.04	51.36	51.04	51.32	55,300	51.32
May 7, 2013	50.85	50.85	50.57	50.74	15,600	50.74
May 6, 2013	50.75	50.80	50.58	50.76	17,000	50.76
May 3, 2013	50.57	50.96	50.57	50.93	62,700	50.93
May 2, 2013	50.03	50.33	50.02	50.30	15,600	50.30
May 1, 2013	50.43	50.45	50.05	50.06	14,800	50.06
Apr 30, 2013	50.37	50.54	50.25	50.51	32,300	50.51
Apr 29, 2013	49.90	50.40	49.90	50.28	7,600	50.28
Apr 26, 2013	49.61	49.73	49.58	49.67	12,300	49.67
Apr 25, 2013	49.71	49.89	49.60	49.60	21,700	49.60
Apr 24, 2013	49.14	49.48	49.14	49.35	21,500	49.35
Apr 23, 2013	48.67	48.96	48.64	48.89	9,300	48.89
Apr 22, 2013	48.19	48.38	47.88	48.26	18,100	48.26
Apr 19, 2013	48.12	48.12	47.92	48.04	11,600	48.04
Apr 18, 2013	47.96	47.96	47.58	47.78	18,800	47.78
Apr 17, 2013	48.22	48.22	47.63	47.93	15,000	47.93
Apr 16, 2013	48.62	48.87	48.40	48.77	46,000	48.77
Apr 15, 2013	48.78	48.78	48.15	48.25	13,400	48.25
Apr 12, 2013	49.03	49.21	48.86	49.13	16,500	49.13
Apr 11, 2013	49.16	49.47	49.16	49.16	33,700	49.16
Apr 10, 2013	48.67	49.04	48.67	48.94	15,800	48.94
Apr 9, 2013	48.14	48.47	47.93	48.30	15,300	48.30
Apr 8, 2013	47.87	47.95	47.74	47.94	14,300	47.94
Apr 5, 2013	47.45	47.84	47.35	47.84	15,600	47.84
Apr 4, 2013	47.87	48.11	47.76	48.08	26,900	48.08
Apr 3, 2013	48.08	48.08	47.74	47.82	38,600	47.82
Apr 2, 2013	48.01	48.23	48.01	48.08	37,300	48.08
Apr 1, 2013	47.79	47.90	47.47	47.56	46,300	47.56
Mar 28, 2013	48.02	48.14	47.92	48.07	37,600	48.07
Mar 27, 2013	47.61	47.88	47.49	47.79	23,900	47.79
Mar 26, 2013	47.98	48.17	47.98	48.16	25,700	48.16
Mar 25, 2013	48.46	48.46	47.66	47.92	52,200	47.92
Mar 22, 2013	48.21	48.48	48.20	48.41	22,600	48.41
Mar 22, 2013	0.186 Dividend
Mar 21, 2013	48.18	48.40	48.10	48.17	25,100	47.98
Mar 20, 2013	48.58	48.58	48.39	48.48	12,400	48.29
Mar 19, 2013	48.35	48.46	47.84	48.18	32,100	47.99
Mar 18, 2013	48.19	48.67	48.16	48.31	25,300	48.12
Mar 15, 2013	48.81	48.96	48.67	48.81	26,800	48.62
Mar 14, 2013	48.43	48.77	48.43	48.72	17,700	48.53
Mar 13, 2013	48.34	48.45	48.05	48.27	22,800	48.08
Mar 12, 2013	48.72	48.73	48.43	48.47	17,400	48.28
Mar 11, 2013	48.47	48.72	48.45	48.70	18,900	48.51
Mar 8, 2013	48.46	48.54	48.25	48.54	73,400	48.35
Mar 7, 2013	48.33	48.50	48.33	48.50	17,400	48.31
Mar 6, 2013	48.35	48.35	48.12	48.25	28,800	48.06
Mar 5, 2013	48.14	48.30	48.12	48.16	50,700	47.97
Mar 4, 2013	47.36	47.69	47.35	47.69	36,100	47.51
Mar 1, 2013	47.41	47.59	47.24	47.58	10,000	47.40
Feb 28, 2013	47.70	47.99	47.64	47.64	62,700	47.46
Feb 27, 2013	47.15	47.91	47.15	47.82	29,600	47.64
Feb 26, 2013	47.25	47.31	46.92	47.22	28,100	47.04
Feb 25, 2013	48.32	48.41	46.80	46.81	70,400	46.63
Feb 22, 2013	47.68	47.99	47.59	47.98	17,200	47.79
Feb 21, 2013	47.48	47.48	47.15	47.29	32,400	47.11
Feb 20, 2013	48.57	48.57	47.98	47.98	48,000	47.79
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DWM

Quotes

Charts

News & Info

ETF

Analyst

WisdomTree DEFA (DWM)