WisdomTree U.S. MidCap Dividend Fund (DON)
NYSEARCA: DON · Real-Time Price · USD
54.79
+0.21 (0.38%)
At close: Oct 5, 2026, 4:00 PM EDT
57.55
+2.76 (5.04%)
After-hours: Oct 5, 2026, 4:32 PM EDT
DON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 54.62 | 54.88 | 54.50 | 54.58 | 54.58 | 0.53% | 305,424 |
| Oct 1, 2026 | 53.84 | 54.31 | 53.45 | 54.29 | 54.29 | 0.63% | 221,472 |
| Sep 30, 2026 | 54.55 | 54.55 | 53.90 | 53.95 | 53.95 | -0.74% | 245,928 |
| Sep 29, 2026 | 54.43 | 54.60 | 54.11 | 54.35 | 54.35 | -0.24% | 553,071 |
| Sep 28, 2026 | 54.69 | 54.82 | 54.29 | 54.48 | 54.48 | -0.69% | 371,393 |
| Sep 25, 2026 | 54.64 | 54.93 | 54.45 | 54.86 | 54.86 | 0.48% | 196,262 |
| Sep 24, 2026 | 55.10 | 55.17 | 54.62 | 54.72 | 54.60 | -0.78% | 591,478 |
| Sep 23, 2026 | 55.32 | 55.53 | 55.09 | 55.15 | 55.03 | -0.61% | 134,413 |
| Sep 22, 2026 | 55.87 | 55.89 | 55.45 | 55.49 | 55.37 | -0.23% | 94,499 |
| Sep 21, 2026 | 55.96 | 55.97 | 55.58 | 55.62 | 55.50 | -0.05% | 124,956 |
| Sep 18, 2026 | 56.02 | 56.02 | 55.59 | 55.65 | 55.53 | -0.89% | 99,722 |
| Sep 17, 2026 | 56.43 | 56.45 | 56.10 | 56.15 | 56.03 | 0.34% | 105,339 |
| Sep 16, 2026 | 56.52 | 56.61 | 55.50 | 55.96 | 55.84 | -1.13% | 149,913 |
| Sep 15, 2026 | 56.65 | 56.70 | 56.42 | 56.60 | 56.48 | -0.07% | 149,702 |
| Sep 14, 2026 | 56.71 | 56.97 | 56.55 | 56.64 | 56.52 | -0.25% | 211,167 |
| Sep 11, 2026 | 56.92 | 57.10 | 56.62 | 56.78 | 56.66 | 0.55% | 258,728 |
| Sep 10, 2026 | 56.81 | 56.88 | 56.41 | 56.47 | 56.35 | -0.58% | 115,257 |
| Sep 9, 2026 | 57.32 | 57.32 | 56.77 | 56.80 | 56.68 | -0.96% | 511,639 |
| Sep 8, 2026 | 57.73 | 57.85 | 57.35 | 57.35 | 57.22 | -0.73% | 180,191 |
| Sep 4, 2026 | 57.57 | 58.05 | 57.57 | 57.77 | 57.64 | -0.21% | 133,442 |
| Sep 3, 2026 | 57.85 | 57.99 | 57.53 | 57.89 | 57.76 | 0.56% | 94,140 |
| Sep 2, 2026 | 57.21 | 57.78 | 57.19 | 57.57 | 57.44 | 0.93% | 149,897 |
| Sep 1, 2026 | 57.33 | 57.49 | 56.95 | 57.04 | 56.91 | -0.63% | 125,443 |
| Aug 31, 2026 | 57.73 | 57.73 | 57.32 | 57.40 | 57.27 | -0.62% | 70,008 |
| Aug 28, 2026 | 58.22 | 58.40 | 57.66 | 57.76 | 57.63 | -0.41% | 139,556 |
| Aug 27, 2026 | 57.96 | 58.09 | 57.71 | 58.00 | 57.87 | -0.26% | 195,938 |
| Aug 26, 2026 | 58.01 | 58.41 | 57.91 | 58.15 | 58.02 | 0.38% | 112,890 |
| Aug 25, 2026 | 58.32 | 58.32 | 57.89 | 58.04 | 57.80 | -0.38% | 111,258 |
| Aug 24, 2026 | 58.26 | 58.58 | 58.08 | 58.26 | 58.02 | - | 143,484 |
| Aug 21, 2026 | 58.36 | 58.39 | 58.21 | 58.26 | 58.02 | 0.31% | 115,355 |
| Aug 20, 2026 | 58.15 | 58.44 | 58.02 | 58.08 | 57.84 | -0.55% | 135,014 |
| Aug 19, 2026 | 58.59 | 58.84 | 58.33 | 58.40 | 58.16 | 0.31% | 191,510 |
| Aug 18, 2026 | 58.67 | 58.71 | 58.22 | 58.22 | 57.98 | -0.56% | 149,679 |
| Aug 17, 2026 | 58.74 | 58.80 | 58.50 | 58.55 | 58.31 | -0.59% | 113,768 |
| Aug 14, 2026 | 58.73 | 58.97 | 58.64 | 58.90 | 58.66 | 0.34% | 90,735 |
| Aug 13, 2026 | 58.58 | 58.78 | 58.40 | 58.70 | 58.46 | 0.48% | 145,268 |
| Aug 12, 2026 | 58.43 | 58.47 | 58.08 | 58.42 | 58.18 | 0.15% | 131,791 |
| Aug 11, 2026 | 58.12 | 58.52 | 58.03 | 58.33 | 58.09 | 0.33% | 133,749 |
| Aug 10, 2026 | 58.17 | 58.28 | 57.98 | 58.14 | 57.90 | -0.24% | 107,323 |
| Aug 7, 2026 | 58.01 | 58.46 | 57.79 | 58.28 | 58.04 | 0.50% | 76,582 |
| Aug 6, 2026 | 58.69 | 58.76 | 57.98 | 57.99 | 57.75 | -0.72% | 98,291 |
| Aug 5, 2026 | 58.79 | 58.87 | 58.38 | 58.41 | 58.17 | -0.48% | 70,163 |
| Aug 4, 2026 | 57.90 | 58.77 | 57.67 | 58.69 | 58.45 | 1.22% | 170,001 |
| Aug 3, 2026 | 57.57 | 58.15 | 57.56 | 57.98 | 57.74 | 0.80% | 127,359 |
| Jul 31, 2026 | 57.64 | 57.64 | 57.11 | 57.52 | 57.29 | -0.09% | 69,637 |
| Jul 30, 2026 | 57.79 | 57.86 | 56.99 | 57.57 | 57.33 | -0.24% | 144,373 |
| Jul 29, 2026 | 58.09 | 58.15 | 57.60 | 57.71 | 57.47 | -0.94% | 89,934 |
| Jul 28, 2026 | 57.88 | 58.33 | 57.88 | 58.26 | 58.02 | 0.96% | 67,111 |
| Jul 27, 2026 | 57.65 | 58.02 | 57.62 | 57.80 | 57.47 | 0.43% | 65,836 |
| Jul 24, 2026 | 57.19 | 57.73 | 57.18 | 57.55 | 57.22 | 1.02% | 102,869 |