Get the Stockscreener App
54.86
0.26%
0.14
After Hours:
54.86
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 September 25, 2026, is $54.86.
- Wisdomtree U S Midcap Dividend Fund all-time high stock price is $58.97, occurred on August 14, 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 181.19% to $54.86 now.
- The 52-week high stock price for DON is $58.97, representing a 7.48% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for DON is $49.57, indicating a -9.64% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $54.93 | $54.45 | $0.485 | 196,262.0 | +0.26% |
| Sep 24, 2026 | $55.17 | $54.62 | $0.55 | 590,454.0 | -0.78% |
| Sep 23, 2026 | $55.53 | $55.09 | $0.44 | 134,405.0 | -0.61% |
| Sep 22, 2026 | $55.89 | $55.45 | $0.44 | 91,856.0 | -0.23% |
| Sep 21, 2026 | $55.97 | $55.58 | $0.39 | 124,953.0 | -0.05% |
| Sep 18, 2026 | $56.02 | $55.59 | $0.43 | 99,721.0 | -0.89% |
| Sep 17, 2026 | $56.45 | $56.10 | $0.345 | 105,336.0 | +0.34% |
| Sep 16, 2026 | $56.61 | $55.49 | $1.12 | 149,911.0 | -1.13% |
| Sep 15, 2026 | $56.70 | $56.42 | $0.2764 | 149,700.0 | -0.07% |
| Sep 14, 2026 | $56.97 | $56.55 | $0.42 | 211,165.0 | -0.25% |
| Sep 11, 2026 | $57.10 | $56.62 | $0.48 | 258,726.0 | +0.55% |
| Sep 10, 2026 | $56.88 | $56.41 | $0.47 | 115,248.0 | -0.58% |
| Sep 09, 2026 | $57.32 | $56.77 | $0.55 | 510,019.0 | -0.96% |
| Sep 08, 2026 | $57.85 | $57.35 | $0.50 | 180,187.0 | -0.73% |
| Sep 04, 2026 | $58.05 | $57.57 | $0.48 | 133,233.0 | -0.21% |
| Sep 03, 2026 | $57.99 | $57.52 | $0.465 | 94,134.0 | +0.56% |
| Sep 02, 2026 | $57.78 | $57.19 | $0.595 | 149,889.0 | +0.93% |
| Sep 01, 2026 | $57.49 | $56.95 | $0.54 | 125,442.0 | -0.63% |
| Aug 31, 2026 | $57.73 | $57.32 | $0.41 | 70,007.0 | -0.62% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $58.05 | $54.45 | $3.60 | 3,616,903.0 | -4.43% |
| Aug, 2026 | $58.97 | $57.32 | $1.65 | 2,628,323.0 | -0.14% |
| Jul, 2026 | $58.33 | $55.76 | $2.57 | 2,003,636.0 | +1.70% |
| Jun, 2026 | $57.07 | $54.53 | $2.54 | 2,275,698.0 | +2.54% |
| May, 2026 | $55.83 | $53.85 | $1.98 | 2,312,448.0 | -0.63% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):