Get the Stockscreener App
52.51
1.09%
-0.58
After Hours:
52.51
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 January 07, 2026, is $52.51.
- Wisdomtree U S Midcap Dividend Fund all-time high stock price is $55.92, occurred on November 25, 2024.
- 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 169.14% to $52.51 now.
- The 52-week high stock price for DON is $53.43, representing a 1.75% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for DON is $42.50, indicating a -19.06% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $53.22 | $52.44 | $0.78 | 179,610.0 | -1.09% |
| Jan 06, 2026 | $53.17 | $52.41 | $0.76 | 185,410.0 | +0.87% |
| Jan 05, 2026 | $52.85 | $52.10 | $0.7521 | 506,870.0 | +1.02% |
| Jan 02, 2026 | $52.22 | $51.31 | $0.9061 | 204,303.0 | +0.97% |
| Dec 31, 2025 | $52.02 | $51.56 | $0.465 | 147,792.0 | -1.04% |
| Dec 30, 2025 | $52.29 | $52.07 | $0.2199 | 187,817.0 | +0.04% |
| Dec 29, 2025 | $52.47 | $52.07 | $0.3957 | 215,049.0 | -0.34% |
| Dec 26, 2025 | $52.39 | $52.11 | $0.28 | 184,722.0 | -0.61% |
| Dec 24, 2025 | $52.68 | $52.39 | $0.2899 | 71,279.0 | +0.27% |
| Dec 23, 2025 | $52.76 | $52.38 | $0.3813 | 184,886.0 | -0.40% |
| Dec 22, 2025 | $52.83 | $52.53 | $0.30 | 103,689.0 | +0.52% |
| Dec 19, 2025 | $52.56 | $52.26 | $0.30 | 215,380.0 | -0.10% |
| Dec 18, 2025 | $52.93 | $52.38 | $0.545 | 146,497.0 | +0.06% |
| Dec 17, 2025 | $52.88 | $52.34 | $0.54 | 274,952.0 | +0.33% |
| Dec 16, 2025 | $52.78 | $52.10 | $0.6809 | 130,766.0 | -0.89% |
| Dec 15, 2025 | $53.06 | $52.50 | $0.56 | 248,415.0 | -0.06% |
| Dec 12, 2025 | $53.27 | $52.63 | $0.645 | 315,486.0 | -0.45% |
| Dec 11, 2025 | $53.11 | $52.50 | $0.61 | 254,096.0 | +0.89% |
| Dec 10, 2025 | $52.63 | $51.62 | $1.01 | 140,831.0 | +1.86% |
| Dec 09, 2025 | $51.99 | $51.58 | $0.41 | 146,362.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $53.22 | $51.31 | $1.91 | 1,255,803.0 | +1.76% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):