Get the Stockscreener App
56.86
0.04%
0.06
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 July 07, 2026, is $56.86.
- Wisdomtree U S Midcap Dividend Fund all-time high stock price is $57.07, occurred on June 15, 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 191.44% to $56.86 now.
- The 52-week high stock price for DON is $57.07, representing a 0.38% increase from the current share price, occurred on June 15, 2026.
- The 52-week low stock price for DON is $49.44, indicating a -13.06% decrease from the current share price, occurred on August 01, 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 |
|---|---|---|---|---|---|
| Jul 07, 2026 | $57.13 | $56.81 | $0.32 | 35,098.0 | +0.04% |
| Jul 06, 2026 | $56.86 | $56.59 | $0.273 | 87,333.0 | +0.09% |
| Jul 02, 2026 | $57.09 | $56.36 | $0.7348 | 81,371.0 | +0.48% |
| Jul 01, 2026 | $57.03 | $56.41 | $0.62 | 89,576.0 | -0.07% |
| Jun 30, 2026 | $56.74 | $56.29 | $0.4499 | 121,226.0 | -0.11% |
| Jun 29, 2026 | $56.71 | $56.27 | $0.44 | 133,310.0 | -0.35% |
| Jun 26, 2026 | $56.78 | $56.33 | $0.45 | 75,855.0 | +0.55% |
| Jun 25, 2026 | $56.88 | $56.30 | $0.585 | 107,293.0 | +0.48% |
| Jun 24, 2026 | $56.50 | $55.98 | $0.52 | 77,942.0 | +0.50% |
| Jun 23, 2026 | $56.19 | $55.62 | $0.57 | 68,850.0 | -0.11% |
| Jun 22, 2026 | $56.24 | $55.90 | $0.3387 | 97,736.0 | +0.20% |
| Jun 18, 2026 | $56.00 | $55.68 | $0.32 | 88,658.0 | +0.49% |
| Jun 17, 2026 | $56.67 | $55.41 | $1.26 | 131,034.0 | -1.52% |
| Jun 16, 2026 | $56.89 | $56.37 | $0.516 | 101,281.0 | -0.02% |
| Jun 15, 2026 | $57.07 | $56.39 | $0.6834 | 79,134.0 | -0.32% |
| Jun 12, 2026 | $56.82 | $56.23 | $0.5884 | 108,841.0 | +1.02% |
| Jun 11, 2026 | $56.20 | $55.45 | $0.75 | 135,818.0 | +1.47% |
| Jun 10, 2026 | $56.21 | $55.27 | $0.94 | 139,597.0 | -0.91% |
| Jun 09, 2026 | $56.13 | $55.12 | $1.01 | 138,664.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $57.13 | $56.36 | $0.7699 | 293,378.0 | +0.54% |
| 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% |
0.01%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):