Wisdomtree U S Midcap Dividend Fund (DON)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 06, 2026, is $55.53.

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 184.62% to $55.53 now.
The 52-week high stock price for DON is $56.99, representing a 2.63% increase from the current share price, occurred on February 12, 2026.
The 52-week low stock price for DON is $47.49, indicating a -14.48% decrease from the current share price, occurred on May 06, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$55.81	$55.44	$0.3699	80,322.0	+0.58%
May 05, 2026	$55.40	$54.81	$0.59	104,229.0	+0.84%
May 04, 2026	$55.31	$54.55	$0.76	154,246.0	-0.85%
May 01, 2026	$55.56	$55.17	$0.39	81,535.0	-0.45%
Apr 30, 2026	$55.55	$54.68	$0.875	81,035.0	+1.35%
Apr 29, 2026	$55.19	$54.61	$0.58	132,084.0	-0.64%
Apr 28, 2026	$55.55	$54.86	$0.695	160,182.0	-0.13%
Apr 27, 2026	$55.32	$55.06	$0.2587	107,162.0	+0.18%
Apr 24, 2026	$55.41	$55.01	$0.40	78,863.0	-0.47%
Apr 23, 2026	$55.48	$54.87	$0.6092	86,952.0	+0.55%
Apr 22, 2026	$55.62	$54.88	$0.74	104,912.0	-0.24%
Apr 21, 2026	$55.86	$55.08	$0.7862	93,626.0	-0.67%
Apr 20, 2026	$55.56	$55.09	$0.4745	94,178.0	+0.47%
Apr 17, 2026	$55.59	$54.68	$0.91	100,426.0	+1.39%
Apr 16, 2026	$54.79	$54.32	$0.47	152,082.0	+0.31%
Apr 15, 2026	$54.56	$54.17	$0.3892	114,613.0	-0.46%
Apr 14, 2026	$54.69	$54.22	$0.4694	116,452.0	+0.15%
Apr 13, 2026	$54.49	$53.86	$0.63	151,956.0	+0.59%
Apr 10, 2026	$54.52	$54.07	$0.447	131,565.0	-0.53%
Apr 09, 2026	$54.62	$53.99	$0.6299	110,545.0	+0.52%
Apr 08, 2026	$54.30	$53.92	$0.3796	119,554.0	+2.03%
Apr 07, 2026	$53.33	$52.93	$0.40	321,307.0	+0.11%

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
May, 2026	$55.81	$54.55	$1.26	500,654.0	+0.11%
Apr, 2026	$55.86	$52.23	$3.63	2,714,800.0	+5.58%
Mar, 2026	$55.90	$51.04	$4.86	2,839,728.0	-5.47%
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%