WisdomTree U.S. MidCap Dividend Fund (DON)
NYSEARCA: DON · Real-Time Price · USD
48.85
-0.31 (-0.63%)
Mar 31, 2025, 9:30 AM EDT - Market open
DON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.79 | 49.87 | 48.94 | 49.16 | 49.16 | -1.27% | 143,516 |
| Mar 27, 2025 | 49.94 | 50.11 | 49.58 | 49.79 | 49.79 | -0.34% | 217,042 |
| Mar 26, 2025 | 49.96 | 50.34 | 49.80 | 49.96 | 49.96 | -0.08% | 103,369 |
| Mar 25, 2025 | 50.29 | 50.29 | 49.81 | 50.00 | 49.82 | -0.40% | 116,254 |
| Mar 24, 2025 | 49.77 | 50.28 | 49.66 | 50.20 | 50.02 | 1.97% | 174,471 |
| Mar 21, 2025 | 49.22 | 49.46 | 48.93 | 49.23 | 49.05 | -0.75% | 87,863 |
| Mar 20, 2025 | 49.59 | 49.98 | 49.51 | 49.60 | 49.42 | -0.50% | 123,203 |
| Mar 19, 2025 | 49.43 | 50.08 | 49.39 | 49.85 | 49.67 | 0.95% | 100,773 |
| Mar 18, 2025 | 49.57 | 49.63 | 49.27 | 49.38 | 49.20 | -0.64% | 101,276 |
| Mar 17, 2025 | 49.07 | 49.79 | 49.05 | 49.70 | 49.52 | 1.41% | 137,581 |
| Mar 14, 2025 | 48.49 | 49.08 | 48.23 | 49.01 | 48.83 | 2.06% | 135,612 |
| Mar 13, 2025 | 48.63 | 48.85 | 47.91 | 48.02 | 47.84 | -1.36% | 131,239 |
| Mar 12, 2025 | 49.24 | 49.24 | 48.41 | 48.68 | 48.50 | -0.43% | 171,241 |
| Mar 11, 2025 | 49.52 | 49.61 | 48.66 | 48.89 | 48.71 | -1.01% | 147,236 |
| Mar 10, 2025 | 49.83 | 50.32 | 49.14 | 49.39 | 49.21 | -1.52% | 132,627 |
| Mar 7, 2025 | 49.66 | 50.33 | 49.41 | 50.15 | 49.97 | 1.09% | 139,569 |
| Mar 6, 2025 | 49.61 | 49.95 | 49.34 | 49.61 | 49.43 | -1.00% | 194,342 |
| Mar 5, 2025 | 49.64 | 50.19 | 49.30 | 50.11 | 49.93 | 0.80% | 224,260 |
| Mar 4, 2025 | 50.48 | 50.48 | 49.51 | 49.71 | 49.53 | -2.09% | 167,777 |
| Mar 3, 2025 | 51.62 | 51.88 | 50.52 | 50.77 | 50.58 | -1.34% | 146,682 |
| Feb 28, 2025 | 51.07 | 51.47 | 50.80 | 51.46 | 51.27 | 1.00% | 207,739 |
| Feb 27, 2025 | 51.16 | 51.42 | 50.90 | 50.95 | 50.76 | -0.49% | 128,799 |
| Feb 26, 2025 | 51.51 | 51.67 | 51.11 | 51.20 | 51.01 | -0.39% | 154,146 |
| Feb 25, 2025 | 51.29 | 51.57 | 51.08 | 51.40 | 51.21 | 0.29% | 135,692 |
| Feb 24, 2025 | 51.35 | 51.48 | 51.08 | 51.25 | 51.03 | 0.06% | 221,228 |
| Feb 21, 2025 | 52.03 | 52.03 | 51.03 | 51.22 | 51.00 | -1.12% | 99,258 |
| Feb 20, 2025 | 51.94 | 51.97 | 51.51 | 51.80 | 51.57 | -0.44% | 171,839 |
| Feb 19, 2025 | 52.01 | 52.17 | 51.78 | 52.03 | 51.80 | -0.42% | 178,020 |
| Feb 18, 2025 | 51.91 | 52.25 | 51.71 | 52.25 | 52.02 | 0.95% | 252,448 |
| Feb 14, 2025 | 52.00 | 52.26 | 51.75 | 51.76 | 51.53 | -0.25% | 91,686 |
| Feb 13, 2025 | 51.55 | 51.89 | 51.43 | 51.89 | 51.66 | 1.13% | 125,007 |
| Feb 12, 2025 | 51.29 | 51.50 | 51.15 | 51.31 | 51.09 | -1.08% | 140,846 |
| Feb 11, 2025 | 51.49 | 51.87 | 51.46 | 51.87 | 51.64 | 0.45% | 109,928 |
| Feb 10, 2025 | 51.92 | 51.95 | 51.52 | 51.64 | 51.41 | -0.02% | 201,493 |
| Feb 7, 2025 | 52.13 | 52.13 | 51.56 | 51.65 | 51.42 | -0.79% | 132,385 |
| Feb 6, 2025 | 52.40 | 52.40 | 51.78 | 52.06 | 51.83 | -0.15% | 141,682 |
| Feb 5, 2025 | 52.01 | 52.14 | 51.77 | 52.14 | 51.91 | 0.44% | 157,960 |
| Feb 4, 2025 | 51.73 | 52.04 | 51.60 | 51.91 | 51.68 | 0.23% | 169,487 |
| Feb 3, 2025 | 51.44 | 52.06 | 50.96 | 51.79 | 51.56 | -1.09% | 390,639 |
| Jan 31, 2025 | 52.84 | 52.91 | 52.22 | 52.36 | 52.13 | -0.98% | 188,373 |
| Jan 30, 2025 | 52.69 | 53.08 | 52.47 | 52.88 | 52.65 | 0.94% | 139,533 |
| Jan 29, 2025 | 52.57 | 52.84 | 52.23 | 52.39 | 52.16 | -0.40% | 92,651 |
| Jan 28, 2025 | 52.75 | 52.89 | 52.40 | 52.60 | 52.37 | -0.36% | 140,636 |
| Jan 27, 2025 | 52.48 | 53.00 | 52.48 | 52.79 | 52.52 | 0.25% | 125,992 |
| Jan 24, 2025 | 52.65 | 52.77 | 52.47 | 52.66 | 52.39 | 0.10% | 99,659 |
| Jan 23, 2025 | 52.57 | 52.72 | 52.38 | 52.61 | 52.34 | 0.04% | 143,965 |
| Jan 22, 2025 | 53.00 | 53.00 | 52.51 | 52.59 | 52.32 | -0.81% | 129,696 |
| Jan 21, 2025 | 52.67 | 53.08 | 52.66 | 53.02 | 52.75 | 1.13% | 143,711 |
| Jan 17, 2025 | 52.35 | 52.53 | 52.28 | 52.43 | 52.16 | 0.67% | 105,676 |
| Jan 16, 2025 | 51.71 | 52.21 | 51.65 | 52.08 | 51.81 | 0.77% | 113,352 |