loading

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 August 22, 2025, is $53.07.
  • 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 172.01% to $53.07 now.
  • The 52-week high stock price for DON is $55.92, representing a 5.37% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for DON is $42.50, indicating a -19.92% 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 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $53.27 $51.94 $1.33 104,516.0 +2.63%
Aug 21, 2025 $51.85 $51.49 $0.3599 142,268.0 -0.02%
Aug 20, 2025 $52.08 $51.63 $0.45 88,810.0 -0.35%
Aug 19, 2025 $52.17 $51.62 $0.55 176,455.0 +0.70%
Aug 18, 2025 $51.66 $51.46 $0.20 90,698.0 -0.06%
Aug 15, 2025 $52.09 $51.57 $0.5242 113,508.0 -0.62%
Aug 14, 2025 $52.01 $51.67 $0.34 122,895.0 -1.11%
Aug 13, 2025 $52.47 $51.57 $0.896 102,903.0 +1.78%
Aug 12, 2025 $51.55 $50.70 $0.8527 86,937.0 +1.98%
Aug 11, 2025 $50.89 $50.45 $0.44 151,640.0 -0.32%
Aug 08, 2025 $50.92 $50.59 $0.3332 154,227.0 +0.36%
Aug 07, 2025 $51.13 $50.34 $0.7884 109,163.0 -0.30%
Aug 06, 2025 $50.97 $50.67 $0.2998 101,436.0 -0.12%
Aug 05, 2025 $50.87 $50.35 $0.5195 124,168.0 +0.22%
Aug 04, 2025 $50.66 $50.07 $0.5849 140,537.0 +1.22%
Aug 01, 2025 $50.25 $49.44 $0.8142 145,869.0 -1.17%
Jul 31, 2025 $51.00 $50.47 $0.53 137,715.0 -0.47%
Jul 30, 2025 $51.39 $50.55 $0.84 106,251.0 -0.84%
Jul 29, 2025 $51.43 $51.14 $0.29 108,322.0 +0.04%
Jul 28, 2025 $51.59 $51.20 $0.39 116,556.0 -0.68%
Jul 25, 2025 $51.65 $51.17 $0.4781 78,568.0 +0.53%
Jul 24, 2025 $51.81 $51.34 $0.475 87,995.0 -0.89%

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
Aug, 2025 $53.27 $49.44 $3.83 2,060,546.0 +4.86%
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%

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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):