WisdomTree CBOE S&P 500 PutWrite Strategy Fund Historical Stock Prices

(ETF)
PUTW 
$27.71
*  
0.03
0.11%
Get PUTW Alerts
*Delayed - data as of Jan. 17, 2017 13:49 ET  -  Find a broker to begin trading PUTW now


Community Rating:
View:    PUTW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:49 27.70 27.7102 27.6626 27.71 8,223
01/13/2017 27.683 27.73 27.66 27.68 12,610
01/12/2017 27.63 27.63 27.55 27.629 8,410
01/11/2017 27.64 27.676 27.6075 27.63 14,159
01/10/2017 27.64 27.6605 27.62 27.6577 3,141
01/09/2017 27.59 27.64 27.59 27.64 9,451
01/06/2017 27.5891 27.69 27.5265 27.66 24,693
01/05/2017 27.57 27.58 27.52 27.545 4,289
01/04/2017 27.451 27.52 27.451 27.52 7,011
01/03/2017 27.5 27.5 27.27 27.3555 107,779
12/30/2016 27.46 27.46 27.31 27.33 15,473
12/29/2016 27.3959 27.4072 27.373 27.3928 6,385
12/28/2016 27.55 27.56 27.41 27.41 2,654
12/27/2016 27.55 27.56 27.47 27.5047 10,277
12/23/2016 27.5 27.5 27.42 27.421 11,364
12/22/2016 27.5 27.5 27.42 27.44 18,223
12/21/2016 27.4502 27.51 27.4502 27.4924 4,918
12/20/2016 27.53 27.53 27.4184 27.4686 16,129
12/19/2016 27.41 27.5196 27.41 27.43 24,921
12/16/2016 27.4151 27.42 27.3801 27.41 8,144
12/15/2016 27.35 27.494 27.35 27.42 21,455
12/14/2016 27.48 27.49 27.3501 27.49 20,542
12/13/2016 27.51 27.51 27.4657 27.48 11,712
12/12/2016 27.35 27.49 27.35 27.43 21,366
12/09/2016 27.37 27.48 27.35 27.35 8,976
12/08/2016 27.5 27.5 27.4474 27.45 14,840
12/07/2016 27.49 27.5299 27.3727 27.4848 11,951
12/06/2016 27.48 27.4842 27.39 27.4725 75,515
12/05/2016 27.53 27.71 27.314 27.349 250,713
12/02/2016 27.72 27.84 27.7 27.7565 10,026
12/01/2016 27.88 27.88 27.7752 27.78 17,742
11/30/2016 27.9 27.9 27.84 27.86 9,035
11/29/2016 27.83 27.87 27.82 27.85 38,459
11/28/2016 27.87 27.87 27.82 27.83 20,951
11/25/2016 27.84 27.86 27.8215 27.86 6,570
11/23/2016 27.8 27.82 27.7098 27.7501 8,892
11/22/2016 27.7 27.82 27.7 27.82 10,045
11/21/2016 27.67 27.73 27.6585 27.69 22,567
11/18/2016 27.69 27.69 27.6523 27.66 6,992
11/17/2016 27.6767 27.68 27.65 27.6701 12,862
11/16/2016 27.65 27.67 27.65 27.67 10,858
11/15/2016 27.65 27.67 27.6185 27.6598 4,255
11/14/2016 27.61 27.61 27.5 27.6 45,592
11/11/2016 27.557 27.58 27.4701 27.4963 10,309
11/10/2016 27.5543 27.605 27.47 27.5599 7,029
11/09/2016 27 27.5049 27 27.5049 22,965
11/08/2016 27.24 27.33 27.22 27.2894 3,671
11/07/2016 27.07 27.25 27.07 27.22 72,472
11/04/2016 26.85 26.964 26.85 26.8699 11,375
11/03/2016 27 27.01 26.85 26.86 19,226
11/02/2016 27.029 27.06 26.98 26.98 28,189
11/01/2016 27.19 27.2 27.0111 27.07 9,483
10/31/2016 27.226 27.25 27.21 27.21 16,397
10/28/2016 27.29 27.29 27.14 27.2 15,542
10/27/2016 27.3 27.3399 27.27 27.27 11,810
10/26/2016 27.3 27.36 27.28 27.33 31,619
10/25/2016 27.378 27.3999 27.35 27.36 10,753
10/24/2016 27.38 27.394 27.322 27.37 11,283
10/21/2016 27.2903 27.5 27.27 27.2801 8,216
10/20/2016 27.28 27.3099 27.25 27.29 5,153
10/19/2016 27.25 27.295 27.2349 27.295 5,793
10/18/2016 27.24 27.26 27.182 27.23 5,697
10/17/2016 27.13 27.13 27.082 27.1 18,957
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?