WisdomTree U.S. MidCap Dividend Fund (DON)

DON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	53.38	53.67	53.07	53.57	53.57	-0.22%	206,331
Jan 29, 2026	53.72	53.99	53.28	53.69	53.69	0.47%	123,626
Jan 28, 2026	53.77	53.86	53.35	53.44	53.44	-0.61%	117,186
Jan 27, 2026	53.84	54.02	53.68	53.77	53.77	-0.24%	126,385
Jan 26, 2026	54.07	54.20	53.71	53.90	53.87	0.02%	214,125
Jan 23, 2026	54.38	54.38	53.72	53.89	53.86	-0.79%	154,832
Jan 22, 2026	54.53	54.84	54.29	54.32	54.28	-0.11%	210,186
Jan 21, 2026	53.74	54.55	53.74	54.38	54.34	1.87%	268,750
Jan 20, 2026	53.66	53.89	53.27	53.38	53.35	-1.37%	178,154
Jan 16, 2026	54.17	54.23	53.99	54.12	54.08	-0.31%	140,127
Jan 15, 2026	53.93	54.38	53.92	54.29	54.25	0.91%	123,084
Jan 14, 2026	53.44	53.89	53.44	53.80	53.77	0.65%	153,524
Jan 13, 2026	53.58	53.65	53.23	53.45	53.42	0.09%	129,030
Jan 12, 2026	53.43	53.56	53.24	53.40	53.37	-0.37%	246,298
Jan 9, 2026	53.54	53.79	53.32	53.60	53.57	0.47%	139,312
Jan 8, 2026	52.37	53.53	52.37	53.35	53.32	1.60%	125,057
Jan 7, 2026	53.22	53.22	52.44	52.51	52.48	-1.09%	179,766
Jan 6, 2026	52.47	53.17	52.41	53.09	53.06	0.87%	186,200
Jan 5, 2026	52.10	52.85	52.10	52.63	52.60	1.02%	507,130
Jan 2, 2026	51.64	52.22	51.31	52.10	52.07	0.97%	204,303
Dec 31, 2025	52.02	52.03	51.56	51.60	51.57	-1.04%	148,292
Dec 30, 2025	52.24	52.29	52.07	52.14	52.06	0.04%	187,816
Dec 29, 2025	52.29	52.47	52.07	52.12	52.04	-0.34%	215,149
Dec 26, 2025	52.39	52.39	52.11	52.30	52.22	-0.61%	184,722
Dec 24, 2025	52.47	52.68	52.39	52.62	52.31	0.27%	71,279
Dec 23, 2025	52.67	52.76	52.38	52.48	52.17	-0.40%	185,347
Dec 22, 2025	52.53	52.83	52.53	52.69	52.38	0.52%	103,689
Dec 19, 2025	52.39	52.56	52.26	52.42	52.11	-0.10%	215,380
Dec 18, 2025	52.71	52.93	52.39	52.47	52.16	0.06%	146,597
Dec 17, 2025	52.34	52.88	52.34	52.44	52.13	0.33%	275,052
Dec 16, 2025	52.76	52.78	52.10	52.27	51.96	-0.89%	130,877
Dec 15, 2025	53.03	53.06	52.50	52.74	52.43	-0.06%	248,415
Dec 12, 2025	53.19	53.28	52.63	52.77	52.46	-0.45%	315,686
Dec 11, 2025	52.50	53.11	52.50	53.01	52.70	0.89%	254,582
Dec 10, 2025	51.66	52.63	51.62	52.54	52.23	1.86%	141,031
Dec 9, 2025	51.59	51.99	51.58	51.58	51.28	-0.15%	146,470
Dec 8, 2025	52.04	52.04	51.66	51.66	51.36	-0.73%	248,283
Dec 5, 2025	52.00	52.32	51.97	52.04	51.73	0.06%	142,003
Dec 4, 2025	51.99	52.26	51.95	52.01	51.70	-0.06%	247,589
Dec 3, 2025	51.66	52.10	51.66	52.04	51.73	0.83%	123,491
Dec 2, 2025	52.00	52.00	51.55	51.61	51.31	-0.62%	92,277
Dec 1, 2025	51.65	52.23	51.65	51.93	51.62	-0.19%	116,060
Nov 28, 2025	52.00	52.12	51.83	52.03	51.72	0.31%	41,608
Nov 26, 2025	51.62	52.19	51.60	51.87	51.56	0.54%	138,120
Nov 25, 2025	50.98	51.75	50.89	51.59	51.29	1.64%	126,658
Nov 24, 2025	50.64	50.94	50.43	50.76	50.46	0.10%	296,252
Nov 21, 2025	49.77	50.99	49.77	50.71	50.33	2.16%	176,035
Nov 20, 2025	50.42	50.68	49.57	49.64	49.27	-0.74%	316,302
Nov 19, 2025	50.07	50.17	49.79	50.01	49.64	-0.22%	127,162
Nov 18, 2025	49.70	50.31	49.70	50.12	49.75	0.30%	175,399

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.