Wisdomtree U S Midcap Dividend Fund (DON)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 27, 2026, is $55.79.

Wisdomtree U S Midcap Dividend Fund all-time high stock price is $56.99, occurred on February 12, 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 185.96% to $55.79 now.
The 52-week high stock price for DON is $56.99, representing a 2.15% increase from the current share price, occurred on February 12, 2026.
The 52-week low stock price for DON is $48.32, indicating a -13.39% decrease from the current share price, occurred on June 02, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$55.83	$55.53	$0.30	18,953.0	+0.49%
May 26, 2026	$55.61	$55.37	$0.24	66,471.0	+0.49%
May 22, 2026	$55.27	$54.86	$0.41	127,247.0	+0.69%
May 21, 2026	$54.94	$54.16	$0.775	154,538.0	+0.16%
May 20, 2026	$54.78	$53.85	$0.93	114,304.0	+1.35%
May 19, 2026	$54.35	$53.85	$0.4983	147,337.0	-0.70%
May 18, 2026	$54.69	$54.15	$0.5375	101,075.0	+0.80%
May 15, 2026	$54.51	$53.93	$0.58	131,202.0	-1.19%
May 14, 2026	$54.94	$54.60	$0.34	145,065.0	+0.24%
May 13, 2026	$54.75	$54.25	$0.50	110,387.0	-0.60%
May 12, 2026	$54.98	$54.27	$0.715	73,269.0	-0.07%
May 11, 2026	$55.45	$54.85	$0.60	146,523.0	-0.58%
May 08, 2026	$55.42	$55.00	$0.425	99,567.0	+0.24%
May 07, 2026	$55.63	$55.01	$0.625	80,234.0	-0.81%
May 06, 2026	$55.81	$55.44	$0.3699	80,322.0	+0.58%
May 05, 2026	$55.40	$54.81	$0.59	104,229.0	+0.84%
May 04, 2026	$55.31	$54.55	$0.76	154,246.0	-0.85%
May 01, 2026	$55.56	$55.17	$0.39	81,535.0	-0.45%
Apr 30, 2026	$55.55	$54.68	$0.875	81,035.0	+1.35%
Apr 29, 2026	$55.19	$54.61	$0.58	132,084.0	-0.64%
Apr 28, 2026	$55.55	$54.86	$0.695	160,182.0	-0.13%

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
May, 2026	$55.83	$53.85	$1.98	1,936,504.0	+0.58%
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%