Historical Stock Price
| Home |
| Free Dividend Report |
| DOO Dividend History |
| DOO Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
DOO (DOO) has the following price history information. Looking back at DOO historical stock prices for the last five trading days, on January 10, 2022, DOO opened at $42.32, traded as high as $42.53 and as low as $42.24, and closed at $42.52. Trading volume was a total of 11.30K shares. On January 11, 2022, DOO opened at $42.59, traded as high as $43.06 and as low as $42.56, and closed at $43.05. Trading volume was a total of 11.80K shares. On January 12, 2022, DOO opened at $43.13, traded as high as $43.31 and as low as $43.13, and closed at $43.27. Trading volume was a total of 12.50K shares. On January 13, 2022, DOO opened at $43.43, traded as high as $43.52 and as low as $43.18, and closed at $43.23. Trading volume was a total of 21.80K shares. On January 14, 2022, DOO opened at $43.18, traded as high as $43.46 and as low as $43.18, and closed at $43.44. Trading volume was a total of 29.00K shares.
DOO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into DOO shares, starting with a $10,000 purchase of DOO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 01/14/2022 | ||
| Start price/share: | $49.85 | ||
| End price/share: | $43.44 | ||
| Starting shares: | 200.60 | ||
| Ending shares: | 278.35 | ||
| Dividends reinvested/share: | $13.57 | ||
| Total return: | 20.92% | ||
| Average Annual Total Return: | 2.49% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,096.02 | ||
| Years: | 7.74 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 01/14/2022 | ||
| Start price/share: | $49.85 | ||
| End price/share: | $43.44 | ||
| Dividends collected/share: | $13.57 | ||
| Total return: | 14.37% | ||
| Average Annual Total Return: | 1.75% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,436.51 | ||
| Years: | 7.74 | ||
 | |||||
| DOO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/10/2022 | $42.32 | $42.53 | $42.24 | $42.52 | 11.30K |
| 01/11/2022 | $42.59 | $43.06 | $42.56 | $43.05 | 11.80K |
| 01/12/2022 | $43.13 | $43.31 | $43.13 | $43.27 | 12.50K |
| 01/13/2022 | $43.43 | $43.52 | $43.18 | $43.23 | 21.80K |
| 01/14/2022 | $43.18 | $43.46 | $43.18 | $43.44 | 29.00K |
|
| About DOO |
| WisdomTree Japan SmallCap Dividend Fund is an open-end management investment company. The Fund seeks investment results that closely correspond to the price and yield performance of the WisdomTree Japan SmallCap Dividend Index (the Index). The Index measures the performance of dividend paying small-capitalization companies in Japan. Companies are weighted in the Index based on annual cash dividends paid. As of Mar 31 2015, the Fund's total assets and investment portfolio totaled $345,830,285 and $341,298,853, respectively. |
| DOO Historical Closing Prices | |
| Date | Close |
| 01/10/2022 | $42.52 |
| 01/11/2022 | $43.05 |
| 01/12/2022 | $43.27 |
| 01/13/2022 | $43.23 |
| 01/14/2022 | $43.44 |
| Financials Historical Prices |
| DOO is categorized under the Financials sector; below are some other companies in the same sector:
DPD Historical Stock Prices Also explore: DOO shares outstanding history
|
Free DOO Email Alerts:
DOO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.