WisdomTree U.S. MidCap Dividend Fund (DON)
NYSEARCA: DON · Real-Time Price · USD
51.18
-0.10 (-0.20%)
Oct 29, 2025, 1:59 PM EDT - Market open
DON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 51.14 | 51.20 | 51.01 | 51.26 | - | -0.04% | 107,508 |
| Oct 28, 2025 | 51.76 | 51.76 | 51.25 | 51.28 | 51.28 | -1.14% | 371,237 |
| Oct 27, 2025 | 52.02 | 52.04 | 51.71 | 51.87 | 51.80 | 0.35% | 141,105 |
| Oct 24, 2025 | 52.09 | 52.09 | 51.69 | 51.69 | 51.63 | 0.10% | 155,946 |
| Oct 23, 2025 | 51.57 | 51.79 | 51.28 | 51.64 | 51.58 | 0.41% | 167,159 |
| Oct 22, 2025 | 51.67 | 51.79 | 51.28 | 51.43 | 51.37 | -0.48% | 144,222 |
| Oct 21, 2025 | 51.46 | 51.84 | 51.34 | 51.68 | 51.62 | 0.54% | 101,884 |
| Oct 20, 2025 | 51.26 | 51.51 | 51.20 | 51.40 | 51.34 | 0.86% | 89,869 |
| Oct 17, 2025 | 50.74 | 51.02 | 50.66 | 50.96 | 50.90 | 0.53% | 91,867 |
| Oct 16, 2025 | 51.46 | 51.46 | 50.50 | 50.69 | 50.63 | -1.50% | 93,966 |
| Oct 15, 2025 | 51.87 | 51.98 | 51.15 | 51.46 | 51.40 | -0.12% | 157,784 |
| Oct 14, 2025 | 50.44 | 51.73 | 50.44 | 51.52 | 51.46 | 1.46% | 142,597 |
| Oct 13, 2025 | 50.68 | 50.99 | 50.52 | 50.78 | 50.72 | 1.07% | 129,699 |
| Oct 10, 2025 | 51.57 | 51.61 | 50.18 | 50.24 | 50.18 | -2.33% | 134,090 |
| Oct 9, 2025 | 52.12 | 52.20 | 51.33 | 51.44 | 51.38 | -1.23% | 231,415 |
| Oct 8, 2025 | 52.18 | 52.26 | 51.88 | 52.08 | 52.01 | 0.02% | 242,423 |
| Oct 7, 2025 | 52.56 | 52.59 | 51.95 | 52.07 | 52.00 | -0.78% | 118,796 |
| Oct 6, 2025 | 52.74 | 52.74 | 52.35 | 52.48 | 52.41 | -0.11% | 86,392 |
| Oct 3, 2025 | 52.38 | 52.75 | 52.38 | 52.54 | 52.47 | 0.52% | 102,994 |
| Oct 2, 2025 | 52.22 | 52.33 | 51.87 | 52.27 | 52.20 | 0.13% | 108,335 |
| Oct 1, 2025 | 52.18 | 52.37 | 52.07 | 52.20 | 52.13 | -0.19% | 119,312 |
| Sep 30, 2025 | 52.10 | 52.30 | 51.80 | 52.30 | 52.23 | 0.36% | 207,028 |
| Sep 29, 2025 | 52.57 | 52.57 | 51.93 | 52.11 | 52.04 | -0.36% | 141,812 |
| Sep 26, 2025 | 51.96 | 52.47 | 51.96 | 52.30 | 52.23 | 0.95% | 208,703 |
| Sep 25, 2025 | 51.94 | 52.02 | 51.60 | 51.81 | 51.74 | -1.03% | 115,003 |
| Sep 24, 2025 | 52.55 | 52.66 | 52.26 | 52.35 | 52.14 | -0.21% | 97,994 |
| Sep 23, 2025 | 52.43 | 52.92 | 52.34 | 52.46 | 52.25 | 0.19% | 140,482 |
| Sep 22, 2025 | 52.33 | 52.43 | 52.12 | 52.36 | 52.15 | -0.06% | 189,285 |
| Sep 19, 2025 | 52.89 | 52.89 | 52.38 | 52.39 | 52.18 | -0.87% | 132,149 |
| Sep 18, 2025 | 52.46 | 52.95 | 52.42 | 52.85 | 52.64 | 0.94% | 177,175 |
| Sep 17, 2025 | 52.48 | 53.25 | 52.12 | 52.36 | 52.15 | 0.02% | 100,848 |
| Sep 16, 2025 | 52.57 | 52.57 | 52.14 | 52.35 | 52.14 | -0.25% | 116,091 |
| Sep 15, 2025 | 52.88 | 52.99 | 52.46 | 52.48 | 52.27 | -0.59% | 152,942 |
| Sep 12, 2025 | 53.16 | 53.24 | 52.77 | 52.79 | 52.58 | -0.92% | 122,299 |
| Sep 11, 2025 | 52.53 | 53.28 | 52.49 | 53.28 | 53.06 | 1.60% | 113,096 |
| Sep 10, 2025 | 52.40 | 52.63 | 52.19 | 52.44 | 52.23 | 0.08% | 100,240 |
| Sep 9, 2025 | 52.79 | 52.79 | 52.38 | 52.40 | 52.19 | -0.91% | 109,216 |
| Sep 8, 2025 | 52.96 | 52.96 | 52.43 | 52.88 | 52.67 | -0.21% | 114,241 |
| Sep 5, 2025 | 53.08 | 53.43 | 52.64 | 52.99 | 52.78 | 0.08% | 117,455 |
| Sep 4, 2025 | 52.48 | 52.95 | 52.35 | 52.95 | 52.74 | 1.24% | 217,646 |
| Sep 3, 2025 | 52.28 | 52.62 | 52.05 | 52.30 | 52.09 | -0.19% | 166,274 |
| Sep 2, 2025 | 52.27 | 52.43 | 52.03 | 52.40 | 52.19 | -0.68% | 157,849 |
| Aug 29, 2025 | 52.73 | 53.03 | 52.61 | 52.76 | 52.55 | - | 158,030 |
| Aug 28, 2025 | 53.09 | 53.09 | 52.46 | 52.76 | 52.55 | -0.45% | 147,034 |
| Aug 27, 2025 | 52.57 | 53.13 | 52.57 | 53.00 | 52.79 | 0.61% | 143,919 |
| Aug 26, 2025 | 52.62 | 52.83 | 52.57 | 52.68 | 52.47 | -0.15% | 130,760 |
| Aug 25, 2025 | 52.96 | 53.06 | 52.76 | 52.76 | 52.45 | -0.58% | 90,205 |
| Aug 22, 2025 | 51.94 | 53.27 | 51.94 | 53.07 | 52.76 | 2.63% | 104,521 |
| Aug 21, 2025 | 51.56 | 51.85 | 51.49 | 51.71 | 51.40 | -0.02% | 142,268 |
| Aug 20, 2025 | 51.93 | 52.08 | 51.63 | 51.72 | 51.41 | -0.35% | 88,810 |