Get the Stockscreener App
51.16
0.97%
0.49
After Hours:
51.14
-0.02
-0.04%
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 January 03, 2025, is $51.16.
- 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 162.22% to $51.16 now.
- The 52-week high stock price for DON is $55.92, representing a 9.30% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for DON is $43.98, indicating a -14.03% decrease from the current share price, occurred on February 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $51.16 | $50.55 | $0.6149 | 119,983.0 | +0.97% |
| Jan 02, 2025 | $51.39 | $50.58 | $0.8139 | 215,736.0 | -0.59% |
| Dec 31, 2024 | $51.18 | $50.73 | $0.4465 | 102,360.0 | +0.35% |
| Dec 30, 2024 | $50.95 | $50.31 | $0.639 | 228,119.0 | -0.43% |
| Dec 27, 2024 | $51.54 | $50.80 | $0.74 | 138,460.0 | -0.80% |
| Dec 26, 2024 | $51.49 | $51.00 | $0.4894 | 154,743.0 | -0.19% |
| Dec 24, 2024 | $51.52 | $50.94 | $0.58 | 88,762.0 | +0.78% |
| Dec 23, 2024 | $51.14 | $50.61 | $0.53 | 1,007,112.0 | +0.12% |
| Dec 20, 2024 | $51.42 | $50.22 | $1.20 | 129,227.0 | +1.05% |
| Dec 19, 2024 | $51.31 | $50.49 | $0.82 | 153,007.0 | -0.30% |
| Dec 18, 2024 | $52.66 | $50.65 | $2.01 | 216,081.0 | -3.49% |
| Dec 17, 2024 | $53.02 | $52.34 | $0.6849 | 135,266.0 | -1.07% |
| Dec 16, 2024 | $53.50 | $53.02 | $0.4788 | 118,920.0 | -0.43% |
| Dec 13, 2024 | $53.55 | $53.14 | $0.41 | 128,836.0 | -0.32% |
| Dec 12, 2024 | $53.79 | $53.48 | $0.3122 | 185,088.0 | -0.52% |
| Dec 11, 2024 | $53.85 | $53.57 | $0.2828 | 151,030.0 | +0.58% |
| Dec 10, 2024 | $53.88 | $53.26 | $0.62 | 161,632.0 | -0.76% |
| Dec 09, 2024 | $54.48 | $53.86 | $0.62 | 110,529.0 | -0.65% |
| Dec 06, 2024 | $54.73 | $54.12 | $0.6149 | 119,218.0 | -0.50% |
| Dec 05, 2024 | $54.86 | $54.41 | $0.4473 | 113,653.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $51.39 | $50.55 | $0.8439 | 455,702.0 | +0.37% |
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% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):