Quantcast

WisdomTree Dividend Top 100 Index Historical Stock Prices

(ETF)
DOO 
$38.9028
*  
0.3697
0.96%
Get DOO Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading DOO now


Community Rating:
View:    DOO Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
16:00 38.90 38.9028 38.76 38.9028 5,488
08/16/2019 38.76 38.9028 38.76 38.9028 5,488
08/15/2019 38.54 38.58 38.38 38.5331 16,191
08/14/2019 38.83 38.83 38.51 38.5214 3,820
08/13/2019 39.13 39.5147 39.13 39.5142 11,848
08/12/2019 39.295 39.2991 39.0801 39.1378 3,834
08/09/2019 39.46 39.5206 39.395 39.4822 1,659
08/08/2019 39.62 39.8366 39.6 39.81 7,860
08/07/2019 39.025 39.439 39.025 39.4331 7,731
08/06/2019 39.3 39.365 39.05 39.2664 49,023
08/05/2019 39.2 39.2 38.8275 38.9622 7,595
08/02/2019 39.98 39.98 39.6561 39.74 3,811
08/01/2019 40.21 40.545 39.98 40.07 46,924
07/31/2019 40.61 40.61 40.0874 40.2266 4,330
07/30/2019 40.64 40.65 40.513 40.53 4,907
07/29/2019 41.0818 41.0818 41.0429 41.0561 2,265
07/26/2019 41 41.06 40.9701 41.0293 6,410
07/25/2019 41.17 41.17 40.9295 40.9295 3,677
07/24/2019 41.19 41.261 41.19 41.2497 7,427
07/23/2019 41.35 41.35 41.23 41.33 7,368
07/22/2019 40.94 40.978 40.9219 40.9264 1,288
07/19/2019 40.9 40.9743 40.8401 40.8401 2,793
07/18/2019 40.67 40.9656 40.59 40.965 5,933
07/17/2019 40.8732 40.9199 40.818 40.818 2,434
07/16/2019 40.99 41 40.883 40.883 14,619
07/15/2019 41.18 41.2037 41.14 41.1638 3,288
07/12/2019 41.1 41.1 41.012 41.071 7,121
07/11/2019 41.155 41.155 40.97 41.0534 4,636
07/10/2019 41.06 41.1217 40.9725 41.0637 7,012
07/09/2019 40.87 40.9208 40.8122 40.9 3,844
07/08/2019 41.12 41.1323 41.1052 41.1052 953
07/05/2019 41.23 41.3 41.0799 41.2833 3,797
07/03/2019 41.7075 41.75 41.6401 41.7172 2,183
07/02/2019 41.42 41.5209 41.42 41.47 3,601
07/01/2019 41.54 41.54 41.2158 41.3005 5,829
06/28/2019 41.11 41.13 41.057 41.09 5,030
06/27/2019 41.0201 41.09 41.0064 41.05 4,229
06/26/2019 40.87 40.96 40.8465 40.8566 5,208
06/25/2019 40.92 40.92 40.67 40.6726 135,537
06/24/2019 40.92 40.9778 40.906 40.93 119,025
06/21/2019 41.41 41.56 41.41 41.55 8,330
06/20/2019 41.6 41.635 41.46 41.6018 5,630
06/19/2019 41.1137 41.306 41.1137 41.306 5,697
06/18/2019 40.99 41.17 40.99 41.135 2,228
06/17/2019 40.61 40.6555 40.5879 40.5879 2,482
06/14/2019 40.8288 40.8288 40.7707 40.802 2,852
06/13/2019 41.1582 41.1582 41.01 41.0225 2,132
06/12/2019 41.17 41.178 41 41 3,975
06/11/2019 41.3203 41.3203 41.1862 41.2424 8,672
06/10/2019 41.04 41.1017 41.01 41.02 4,280
06/07/2019 40.92 41.0949 40.92 41.0315 4,297
06/06/2019 40.435 40.59 40.4227 40.5049 16,427
06/05/2019 40.45 40.45 40.1633 40.22 4,563
06/04/2019 40.13 40.31 40.1 40.31 18,227
06/03/2019 39.6 39.7721 39.56 39.7721 3,485
05/31/2019 39.38 39.5514 39.3776 39.5 9,126
05/30/2019 39.7422 39.8195 39.7367 39.79 6,252
05/29/2019 39.7 39.78 39.57 39.6996 73,884
05/28/2019 40.26 40.2813 39.9557 39.9557 2,462
05/24/2019 40.25 40.3026 40.16 40.3026 5,317
05/23/2019 39.7757 39.9698 39.7757 39.8991 5,301
05/22/2019 40.31 40.3266 40.291 40.3246 2,285
05/21/2019 40.34 40.4776 40.34 40.4646 5,146
05/20/2019 40.237 40.4 40.21 40.3098 38,265
05/17/2019 40.4 40.4646 40.32 40.3548 7,321
05/16/2019 40.38 40.6117 40.38 40.47 7,552
*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?



Smart Portfolio