Historical Data for WISDOMTREE TRUST (DON)

$ 30.57   0.21 (+0.69%) Volume: 360.51k 4:00 PM EDT 20-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 30.59 30.8798 30.51 30.57 360.48k 0.21 0.69% 30.57 11.06m 1,378
10/19/20 30.84 30.96 30.34 30.36 433.48k -0.41 -1.33% 30.36 13.29m 1,434
10/16/20 30.88 31.0235 30.71 30.77 471.81k -0.12 -0.39% 30.77 14.58m 1,474
10/15/20 30.28 30.92 30.26 30.89 431.3k 0.27 0.88% 30.89 13.28m 1,648
10/14/20 30.70 30.9376 30.58 30.62 377.27k -0.03 -0.10% 30.62 11.59m 993
10/13/20 30.90 31.00 30.5901 30.65 334.95k -0.40 -1.29% 30.65 10.29m 969
10/12/20 30.93 31.1283 30.8401 31.05 297.17k 0.18 0.58% 31.05 9.23m 1,292
10/09/20 31.11 31.195 30.79 30.87 304.28k -0.05 -0.16% 30.87 9.41m 1,308
10/08/20 30.63 30.94 30.61 30.92 569.1k 0.51 1.68% 30.92 17.52m 1,549
10/07/20 30.22 30.5599 30.22 30.41 448.37k 0.43 1.43% 30.41 13.62m 1,249
10/06/20 30.28 30.71 29.94 29.98 548.21k -0.12 -0.40% 29.98 16.72m 1,576
10/05/20 29.76 30.1492 29.76 30.10 528.3k 0.59 2.00% 30.10 15.84m 1,248
10/02/20 28.62 29.6301 28.62 29.51 496.64k 0.44 1.51% 29.51 14.56m 1,551
10/01/20 29.01 29.2158 28.83 29.07 299.04k 0.15 0.52% 29.07 8.67m 1,108
09/30/20 28.86 29.2433 28.741 28.92 469.22k 0.10 0.35% 28.92 13.63m 1,317
09/29/20 29.02 29.0499 28.59 28.82 554.04k -0.22 -0.76% 28.82 15.95m 1,018
09/28/20 28.78 29.18 28.78 29.04 330.35k 0.58 2.04% 29.04 9.61m 1,407
09/25/20 28.00 28.55 27.89 28.46 259.52k 0.36 1.28% 28.46 7.34m 1,189
09/24/20 27.98 28.50 27.71 28.10 546.21k 0.10 0.36% 28.10 15.36m 1,720
09/23/20 28.72 28.912 28.00 28.00 276.32k -0.66 -2.30% 28.00 7.87m 1,327
09/22/20 28.68 28.9591 28.5137 28.66 344.94k 0.054999 0.19% 28.66 9.89m 1,276
09/21/20 29.01 29.01 28.40 28.66 352.69k -0.848369 -2.88% 28.605 10.1m 1,601