Get the Stockscreener App
54.52
1.11%
-0.61
After Hours:
54.52
Wisdomtree U S Midcap Dividend Fund Stock (DON) Price History
The historical daily chart and data for Wisdomtree U S Midcap Dividend Fund stock (DON), show that the latest closing stock price as of March 05, 2026, is $54.52.
- Wisdomtree U S Midcap Dividend Fund all-time high stock price is $56.99, occurred on February 12, 2026.
- The lowest Wisdomtree U S Midcap Dividend Fund stock price recorded was $19.51 on August 24, 2015. Since then, Wisdomtree U S Midcap Dividend Fund's stock price has risen over 179.45% to $54.52 now.
- The 52-week high stock price for DON is $56.99, representing a 4.53% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for DON is $42.50, indicating a -22.05% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Wisdomtree U S Midcap Dividend Fund (DON) stock in the beginning of 2025 was $44.52. The stock closed the year at $41.14, a loss of over -7.59% for the year.
The table below shows more information about DON historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $55.09 | $54.19 | $0.895 | 123,400.0 | -1.11% |
| Mar 04, 2026 | $55.26 | $54.72 | $0.5435 | 91,687.0 | +0.07% |
| Mar 03, 2026 | $55.30 | $54.00 | $1.30 | 115,304.0 | -1.18% |
| Mar 02, 2026 | $55.90 | $54.85 | $1.05 | 149,749.0 | +0.31% |
| Feb 27, 2026 | $55.64 | $55.20 | $0.435 | 86,504.0 | -0.77% |
| Feb 26, 2026 | $56.14 | $55.59 | $0.55 | 124,690.0 | +0.92% |
| Feb 25, 2026 | $55.77 | $55.00 | $0.77 | 244,392.0 | -0.14% |
| Feb 24, 2026 | $55.75 | $55.29 | $0.46 | 223,441.0 | +0.63% |
| Feb 23, 2026 | $56.21 | $54.94 | $1.27 | 135,099.0 | -1.62% |
| Feb 20, 2026 | $56.29 | $55.63 | $0.655 | 99,289.0 | +0.54% |
| Feb 19, 2026 | $56.10 | $55.59 | $0.5197 | 108,539.0 | -0.43% |
| Feb 18, 2026 | $56.28 | $55.85 | $0.425 | 93,533.0 | +0.41% |
| Feb 17, 2026 | $56.23 | $55.40 | $0.829 | 98,670.0 | -0.29% |
| Feb 13, 2026 | $56.24 | $55.36 | $0.878 | 155,085.0 | +0.72% |
| Feb 12, 2026 | $56.99 | $55.29 | $1.70 | 112,564.0 | -1.38% |
| Feb 11, 2026 | $56.76 | $56.21 | $0.5492 | 118,433.0 | +0.16% |
| Feb 10, 2026 | $56.48 | $56.01 | $0.47 | 120,527.0 | +0.75% |
| Feb 09, 2026 | $56.04 | $55.53 | $0.5092 | 226,754.0 | +0.18% |
| Feb 06, 2026 | $55.88 | $55.16 | $0.72 | 196,275.0 | +1.94% |
| Feb 05, 2026 | $55.04 | $54.51 | $0.53 | 130,165.0 | -0.49% |
| Feb 04, 2026 | $55.24 | $54.29 | $0.955 | 268,149.0 | +1.87% |
Wisdomtree U S Midcap Dividend Fund Stock (DON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wisdomtree U S Midcap Dividend Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wisdomtree U S Midcap Dividend Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wisdomtree U S Midcap Dividend Fund Stock (DON) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $55.90 | $54.00 | $1.90 | 603,540.0 | -1.91% |
| Feb, 2026 | $56.99 | $53.32 | $3.67 | 2,886,846.0 | +3.75% |
| Jan, 2026 | $54.84 | $51.31 | $3.52 | 3,727,986.0 | +3.82% |
Wisdomtree U S Midcap Dividend Fund Stock (DON) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $53.27 | $51.55 | $1.73 | 3,788,750.0 | +0.21% |
| Nov, 2025 | $52.19 | $49.57 | $2.62 | 2,904,305.0 | +2.89% |
| Oct, 2025 | $52.75 | $50.15 | $2.59 | 3,453,035.0 | -3.31% |
| Sep, 2025 | $53.43 | $51.60 | $1.83 | 2,997,627.0 | -0.87% |
| Aug, 2025 | $53.27 | $49.44 | $3.83 | 2,625,414.0 | +4.25% |
| Jul, 2025 | $51.93 | $49.98 | $1.95 | 2,423,425.0 | +0.98% |
| Jun, 2025 | $50.33 | $48.32 | $2.01 | 2,586,902.0 | +2.26% |
| May, 2025 | $50.37 | $46.89 | $3.48 | 2,769,496.0 | +3.92% |
| Apr, 2025 | $50.22 | $42.50 | $7.72 | 5,369,085.0 | -4.77% |
| Mar, 2025 | $51.88 | $47.91 | $3.97 | 2,886,354.0 | -3.77% |
| Feb, 2025 | $52.40 | $50.80 | $1.60 | 3,210,238.0 | -1.72% |
| Jan, 2025 | $53.08 | $49.61 | $3.47 | 2,750,242.0 | +2.73% |
Wisdomtree U S Midcap Dividend Fund Stock (DON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $55.35 | $50.22 | $5.13 | 3,867,397.0 | -8.29% |
| Nov, 2024 | $55.92 | $50.58 | $5.34 | 2,706,327.0 | +8.84% |
| Oct, 2024 | $52.35 | $50.23 | $2.12 | 2,371,606.0 | -0.49% |
| Sep, 2024 | $51.46 | $47.38 | $4.08 | 2,600,780.0 | +1.61% |
| Aug, 2024 | $50.55 | $45.87 | $4.68 | 2,389,873.0 | +0.42% |
| Jul, 2024 | $50.75 | $46.06 | $4.69 | 3,255,785.0 | +7.14% |
| Jun, 2024 | $48.25 | $46.11 | $2.14 | 2,388,467.0 | -2.79% |
| May, 2024 | $48.96 | $46.09 | $2.87 | 2,570,779.0 | +4.07% |
| Apr, 2024 | $48.85 | $45.45 | $3.40 | 2,868,181.0 | -5.21% |
| Mar, 2024 | $48.85 | $45.87 | $2.98 | 3,083,383.0 | +5.68% |
| Feb, 2024 | $46.33 | $43.98 | $2.35 | 2,992,987.0 | +3.27% |
| Jan, 2024 | $46.00 | $44.12 | $1.88 | 4,300,836.0 | -2.19% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):