Get the Stockscreener App
51.94
0.92%
0.3514
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 November 26, 2025, is $51.94.
- 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 166.23% to $51.94 now.
- The 52-week high stock price for DON is $55.80, representing a 7.43% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for DON is $42.50, indicating a -18.18% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $52.19 | $51.60 | $0.5949 | 125,491.0 | +0.92% |
| Nov 25, 2025 | $51.75 | $50.89 | $0.86 | 126,157.0 | +1.64% |
| Nov 24, 2025 | $50.94 | $50.42 | $0.5115 | 296,252.0 | +0.10% |
| Nov 21, 2025 | $50.98 | $49.77 | $1.21 | 175,284.0 | +2.16% |
| Nov 20, 2025 | $50.68 | $49.57 | $1.11 | 315,202.0 | -0.74% |
| Nov 19, 2025 | $50.17 | $49.79 | $0.38 | 127,162.0 | -0.22% |
| Nov 18, 2025 | $50.31 | $49.70 | $0.6152 | 175,199.0 | +0.30% |
| Nov 17, 2025 | $50.93 | $49.81 | $1.12 | 162,547.0 | -1.73% |
| Nov 14, 2025 | $51.03 | $50.62 | $0.41 | 163,986.0 | -0.31% |
| Nov 13, 2025 | $51.61 | $50.95 | $0.66 | 147,330.0 | -0.78% |
| Nov 12, 2025 | $51.72 | $51.33 | $0.3873 | 123,504.0 | +0.29% |
| Nov 11, 2025 | $51.43 | $51.06 | $0.3748 | 120,354.0 | +0.53% |
| Nov 10, 2025 | $51.19 | $50.65 | $0.5449 | 132,997.0 | +0.22% |
| Nov 07, 2025 | $50.88 | $50.07 | $0.81 | 112,457.0 | +1.31% |
| Nov 06, 2025 | $50.86 | $50.13 | $0.73 | 120,910.0 | -0.81% |
| Nov 05, 2025 | $50.91 | $50.32 | $0.5894 | 140,350.0 | +0.54% |
| Nov 04, 2025 | $50.39 | $50.08 | $0.3126 | 135,474.0 | -0.30% |
| Nov 03, 2025 | $50.51 | $49.91 | $0.60 | 149,881.0 | -0.12% |
| Oct 31, 2025 | $50.63 | $50.15 | $0.4778 | 165,643.0 | +0.06% |
| Oct 30, 2025 | $51.08 | $50.50 | $0.5798 | 159,206.0 | -0.41% |
| Oct 29, 2025 | $51.36 | $50.51 | $0.85 | 200,472.0 | -1.03% |
| Oct 28, 2025 | $51.76 | $51.25 | $0.5099 | 371,411.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $52.19 | $49.57 | $2.62 | 2,850,537.0 | +2.96% |
| 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% |
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% |
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):