Skip to main content

WisdomTree U.S. MidCap Dividend Fund (NY:DON)

52.79 -0.49 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 53.16 53.24 52.77 52.79 122,299 -0.49(-0.92%)
Sep 11, 2025 52.53 53.28 52.48 53.28 113,096 +0.84(+1.60%)
Sep 10, 2025 52.40 52.62 52.19 52.44 100,240 +0.04(+0.08%)
Sep 09, 2025 52.79 52.79 52.38 52.40 109,216 -0.48(-0.91%)
Sep 08, 2025 52.96 52.96 52.43 52.88 114,241 -0.11(-0.21%)
Sep 05, 2025 53.08 53.43 52.64 52.99 117,455 +0.04(+0.08%)
Sep 04, 2025 52.48 52.95 52.35 52.95 217,646 +0.65(+1.24%)
Sep 03, 2025 52.28 52.62 52.05 52.30 166,274 -0.10(-0.19%)
Sep 02, 2025 52.27 52.43 52.03 52.40 157,849 -0.36(-0.68%)
Aug 29, 2025 52.73 53.03 52.60 52.76 158,030 +0.00(+0.00%)
Aug 28, 2025 53.09 53.09 52.46 52.76 147,034 -0.24(-0.45%)
Aug 27, 2025 52.57 53.12 52.57 53.00 143,919 +0.32(+0.61%)
Aug 26, 2025 52.62 52.83 52.57 52.68 130,760 +0.02(+0.04%)
Aug 25, 2025 52.86 52.96 52.66 52.66 90,376 -0.31(-0.58%)
Aug 22, 2025 51.84 53.17 51.84 52.97 104,719 +1.36(+2.63%)
Aug 21, 2025 51.46 51.75 51.39 51.61 142,538 -0.01(-0.02%)
Aug 20, 2025 51.83 51.98 51.53 51.62 88,978 -0.18(-0.35%)
Aug 19, 2025 51.52 52.07 51.52 51.80 176,790 +0.36(+0.70%)
Aug 18, 2025 51.54 51.56 51.36 51.44 90,886 -0.03(-0.06%)
Aug 15, 2025 51.89 52.00 51.47 51.47 113,723 -0.32(-0.62%)
Aug 14, 2025 51.83 51.91 51.57 51.79 123,128 -0.58(-1.11%)
Aug 13, 2025 51.53 52.37 51.48 52.37 103,099 +0.92(+1.78%)
Aug 12, 2025 50.73 51.45 50.60 51.45 87,102 +1.00(+1.98%)
Aug 11, 2025 50.61 50.79 50.35 50.45 151,927 -0.16(-0.32%)
Aug 08, 2025 50.69 50.82 50.49 50.61 154,519 +0.18(+0.36%)
Aug 07, 2025 51.03 51.03 50.25 50.43 109,371 -0.15(-0.30%)
Aug 06, 2025 50.79 50.87 50.57 50.58 101,628 -0.06(-0.12%)
Aug 05, 2025 50.64 50.77 50.25 50.64 124,403 +0.11(+0.22%)
Aug 04, 2025 50.10 50.56 49.98 50.53 140,803 +0.61(+1.22%)
Aug 01, 2025 50.15 50.15 49.34 49.93 146,146 -0.59(-1.17%)
Jul 31, 2025 50.53 50.90 50.37 50.51 137,976 -0.24(-0.47%)
Jul 30, 2025 51.29 51.29 50.45 50.75 106,452 -0.43(-0.84%)
Jul 29, 2025 51.31 51.33 51.04 51.18 108,539 +0.02(+0.04%)
Jul 28, 2025 51.49 51.49 51.10 51.16 116,777 -0.30(-0.58%)
Jul 25, 2025 51.38 51.50 51.03 51.46 78,794 +0.27(+0.53%)
Jul 24, 2025 51.56 51.67 51.19 51.19 88,247 -0.46(-0.89%)
Jul 23, 2025 51.70 51.74 51.52 51.65 91,067 +0.28(+0.54%)
Jul 22, 2025 50.79 51.49 50.79 51.37 74,358 +0.78(+1.54%)
Jul 21, 2025 51.05 51.15 50.59 50.59 117,887 -0.35(-0.69%)
Jul 18, 2025 51.17 51.17 50.76 50.94 119,425 -0.04(-0.08%)
Jul 17, 2025 50.46 51.00 50.39 50.98 89,599 +0.44(+0.87%)
Jul 16, 2025 50.46 50.56 49.90 50.54 91,351 +0.30(+0.60%)
Jul 15, 2025 51.34 51.34 50.24 50.25 88,448 -0.96(-1.87%)
Jul 14, 2025 51.08 51.26 50.89 51.20 128,891 +0.01(+0.02%)
Jul 11, 2025 51.30 51.34 50.96 51.19 65,397 -0.40(-0.77%)
Jul 10, 2025 51.22 51.79 51.12 51.59 103,191 +0.30(+0.58%)
Jul 09, 2025 51.41 51.47 50.94 51.29 81,366 +0.15(+0.29%)
Jul 08, 2025 50.94 51.41 50.93 51.14 202,802 +0.18(+0.35%)
Jul 07, 2025 51.24 51.50 50.68 50.96 119,237 -0.52(-1.01%)
Jul 03, 2025 51.36 51.59 51.33 51.48 102,555 +0.21(+0.41%)
Jul 02, 2025 50.95 51.27 50.64 51.27 138,607 +0.47(+0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.