Get the Stockscreener App
51.65
0.79%
-0.41
After Hours:
50.75
-0.90
-1.74%
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 February 07, 2025, is $51.65.
- 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 164.74% to $51.65 now.
- The 52-week high stock price for DON is $55.92, representing a 8.27% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for DON is $44.07, indicating a -14.68% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Wisdomtree U S Midcap Dividend Fund (DON) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $52.13 | $51.56 | $0.57 | 132,385.0 | -0.79% |
| Feb 06, 2025 | $52.40 | $51.78 | $0.62 | 141,682.0 | -0.15% |
| Feb 05, 2025 | $52.14 | $51.77 | $0.375 | 157,960.0 | +0.44% |
| Feb 04, 2025 | $52.04 | $51.60 | $0.4416 | 169,487.0 | +0.23% |
| Feb 03, 2025 | $52.06 | $50.96 | $1.10 | 390,600.0 | -1.09% |
| Jan 31, 2025 | $52.91 | $52.22 | $0.695 | 188,371.0 | -0.98% |
| Jan 30, 2025 | $53.08 | $52.47 | $0.6095 | 139,533.0 | +0.94% |
| Jan 29, 2025 | $52.84 | $52.23 | $0.605 | 92,551.0 | -0.40% |
| Jan 28, 2025 | $52.89 | $52.40 | $0.49 | 140,635.0 | -0.36% |
| Jan 27, 2025 | $52.99 | $52.48 | $0.515 | 125,992.0 | +0.25% |
| Jan 24, 2025 | $52.77 | $52.47 | $0.30 | 99,659.0 | +0.10% |
| Jan 23, 2025 | $52.72 | $52.38 | $0.3448 | 143,965.0 | +0.04% |
| Jan 22, 2025 | $53.00 | $52.51 | $0.49 | 129,696.0 | -0.81% |
| Jan 21, 2025 | $53.08 | $52.66 | $0.4191 | 143,516.0 | +1.13% |
| Jan 17, 2025 | $52.53 | $52.28 | $0.249 | 105,676.0 | +0.67% |
| Jan 16, 2025 | $52.21 | $51.65 | $0.5644 | 113,352.0 | +0.77% |
| Jan 15, 2025 | $52.18 | $51.56 | $0.6179 | 171,447.0 | +0.92% |
| Jan 14, 2025 | $51.21 | $50.68 | $0.53 | 104,797.0 | +1.59% |
| Jan 13, 2025 | $50.45 | $49.61 | $0.8393 | 122,822.0 | +1.27% |
| Jan 10, 2025 | $50.32 | $49.69 | $0.6333 | 145,232.0 | -1.83% |
| Jan 08, 2025 | $50.77 | $50.23 | $0.5371 | 112,075.0 | -0.04% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $52.40 | $50.96 | $1.44 | 1,124,499.0 | -1.36% |
| 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% |
Wisdomtree U S Midcap Dividend Fund Stock (DON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.14 | $42.41 | $3.73 | 3,770,740.0 | +7.46% |
| Nov, 2023 | $42.57 | $39.12 | $3.45 | 3,683,980.0 | +8.08% |
| Oct, 2023 | $41.65 | $38.62 | $3.03 | 3,663,885.0 | -3.96% |
| Sep, 2023 | $43.35 | $40.44 | $2.91 | 2,960,736.0 | -4.50% |
| Aug, 2023 | $44.19 | $41.66 | $2.53 | 2,697,615.0 | -3.01% |
| Jul, 2023 | $44.32 | $41.16 | $3.16 | 3,099,384.0 | +5.16% |
| Jun, 2023 | $42.20 | $38.73 | $3.46 | 3,637,637.0 | +8.07% |
| May, 2023 | $41.27 | $38.70 | $2.58 | 3,784,804.0 | -5.10% |
| Apr, 2023 | $41.36 | $39.71 | $1.65 | 3,547,513.0 | +0.05% |
| Mar, 2023 | $43.89 | $38.51 | $5.38 | 4,052,547.0 | -4.87% |
| Feb, 2023 | $45.60 | $42.81 | $2.79 | 3,208,974.0 | -3.10% |
| Jan, 2023 | $44.47 | $40.62 | $3.85 | 4,314,776.0 | +8.07% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):