WisdomTree U.S. MidCap Dividend Fund (DON)
NYSEARCA: DON · Real-Time Price · USD
47.08
-0.36 (-0.76%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 47.19 | 47.22 | 46.78 | 47.06 | 47.06 | -0.80% | 132,994 |
| Apr 24, 2025 | 46.83 | 47.52 | 46.61 | 47.44 | 47.35 | 1.69% | 110,031 |
| Apr 23, 2025 | 47.31 | 48.00 | 46.54 | 46.65 | 46.56 | 0.52% | 317,975 |
| Apr 22, 2025 | 45.76 | 46.45 | 45.76 | 46.41 | 46.32 | 2.36% | 158,393 |
| Apr 21, 2025 | 45.90 | 45.90 | 44.88 | 45.34 | 45.25 | -1.95% | 117,320 |
| Apr 17, 2025 | 45.87 | 46.50 | 45.86 | 46.24 | 46.15 | 1.29% | 99,002 |
| Apr 16, 2025 | 46.04 | 46.33 | 45.35 | 45.65 | 45.56 | -1.02% | 179,336 |
| Apr 15, 2025 | 46.25 | 46.62 | 46.05 | 46.12 | 46.03 | -0.35% | 120,020 |
| Apr 14, 2025 | 46.29 | 46.41 | 45.64 | 46.28 | 46.19 | 1.56% | 137,315 |
| Apr 11, 2025 | 44.99 | 45.70 | 44.22 | 45.57 | 45.48 | 1.47% | 281,876 |
| Apr 10, 2025 | 45.69 | 45.74 | 43.98 | 44.91 | 44.82 | -3.69% | 207,208 |
| Apr 9, 2025 | 42.80 | 46.87 | 42.50 | 46.63 | 46.54 | 7.74% | 360,327 |
| Apr 8, 2025 | 45.64 | 45.64 | 42.70 | 43.28 | 43.20 | -2.08% | 362,891 |
| Apr 7, 2025 | 43.56 | 45.98 | 42.83 | 44.20 | 44.12 | -1.71% | 1,029,258 |
| Apr 4, 2025 | 45.99 | 45.99 | 44.61 | 44.97 | 44.88 | -4.99% | 631,238 |
| Apr 3, 2025 | 48.61 | 48.71 | 47.25 | 47.33 | 47.24 | -5.75% | 358,110 |
| Apr 2, 2025 | 49.27 | 50.22 | 49.27 | 50.22 | 50.12 | 1.17% | 132,307 |
| Apr 1, 2025 | 49.42 | 49.81 | 49.01 | 49.64 | 49.55 | 0.24% | 150,207 |
| Mar 31, 2025 | 48.81 | 49.71 | 48.72 | 49.52 | 49.43 | 0.73% | 143,214 |
| Mar 28, 2025 | 49.79 | 49.87 | 48.94 | 49.16 | 49.07 | -1.27% | 143,516 |
| Mar 27, 2025 | 49.94 | 50.11 | 49.58 | 49.79 | 49.70 | -0.34% | 217,042 |
| Mar 26, 2025 | 49.96 | 50.34 | 49.80 | 49.96 | 49.87 | -0.08% | 103,369 |
| Mar 25, 2025 | 50.29 | 50.29 | 49.81 | 50.00 | 49.72 | -0.40% | 116,254 |
| Mar 24, 2025 | 49.77 | 50.28 | 49.66 | 50.20 | 49.92 | 1.97% | 174,471 |
| Mar 21, 2025 | 49.22 | 49.46 | 48.93 | 49.23 | 48.96 | -0.75% | 87,863 |
| Mar 20, 2025 | 49.59 | 49.98 | 49.51 | 49.60 | 49.32 | -0.50% | 123,203 |
| Mar 19, 2025 | 49.43 | 50.08 | 49.39 | 49.85 | 49.57 | 0.95% | 100,773 |
| Mar 18, 2025 | 49.57 | 49.63 | 49.27 | 49.38 | 49.10 | -0.64% | 101,276 |
| Mar 17, 2025 | 49.07 | 49.79 | 49.05 | 49.70 | 49.42 | 1.41% | 137,581 |
| Mar 14, 2025 | 48.49 | 49.08 | 48.23 | 49.01 | 48.74 | 2.06% | 135,612 |
| Mar 13, 2025 | 48.63 | 48.85 | 47.91 | 48.02 | 47.75 | -1.36% | 131,239 |
| Mar 12, 2025 | 49.24 | 49.24 | 48.41 | 48.68 | 48.41 | -0.43% | 171,241 |
| Mar 11, 2025 | 49.52 | 49.61 | 48.66 | 48.89 | 48.62 | -1.01% | 147,236 |
| Mar 10, 2025 | 49.83 | 50.32 | 49.14 | 49.39 | 49.11 | -1.52% | 132,627 |
| Mar 7, 2025 | 49.66 | 50.33 | 49.41 | 50.15 | 49.87 | 1.09% | 139,569 |
| Mar 6, 2025 | 49.61 | 49.95 | 49.34 | 49.61 | 49.33 | -1.00% | 194,342 |
| Mar 5, 2025 | 49.64 | 50.19 | 49.30 | 50.11 | 49.83 | 0.80% | 224,260 |
| Mar 4, 2025 | 50.48 | 50.48 | 49.51 | 49.71 | 49.43 | -2.09% | 167,777 |
| Mar 3, 2025 | 51.62 | 51.88 | 50.52 | 50.77 | 50.49 | -1.34% | 146,682 |
| Feb 28, 2025 | 51.07 | 51.47 | 50.80 | 51.46 | 51.17 | 1.00% | 207,739 |
| Feb 27, 2025 | 51.16 | 51.42 | 50.90 | 50.95 | 50.67 | -0.49% | 128,799 |
| Feb 26, 2025 | 51.51 | 51.67 | 51.11 | 51.20 | 50.91 | -0.39% | 154,146 |
| Feb 25, 2025 | 51.29 | 51.57 | 51.08 | 51.40 | 51.11 | 0.29% | 135,692 |
| Feb 24, 2025 | 51.35 | 51.48 | 51.08 | 51.25 | 50.93 | 0.06% | 221,228 |
| Feb 21, 2025 | 52.03 | 52.03 | 51.03 | 51.22 | 50.90 | -1.12% | 99,258 |
| Feb 20, 2025 | 51.94 | 51.97 | 51.51 | 51.80 | 51.48 | -0.44% | 171,839 |
| Feb 19, 2025 | 52.01 | 52.17 | 51.78 | 52.03 | 51.70 | -0.42% | 178,020 |
| Feb 18, 2025 | 51.91 | 52.25 | 51.71 | 52.25 | 51.92 | 0.95% | 252,448 |
| Feb 14, 2025 | 52.00 | 52.26 | 51.75 | 51.76 | 51.44 | -0.25% | 91,686 |
| Feb 13, 2025 | 51.55 | 51.89 | 51.43 | 51.89 | 51.57 | 1.13% | 125,007 |