Skip to main content

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

52.76 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.08(-0.15%)
Aug 25, 2025 52.96 53.06 52.76 52.76 90,205 -0.31(-0.58%)
Aug 22, 2025 51.94 53.27 51.94 53.07 104,521 +1.36(+2.63%)
Aug 21, 2025 51.56 51.85 51.49 51.71 142,268 -0.01(-0.02%)
Aug 20, 2025 51.93 52.08 51.63 51.72 88,810 -0.18(-0.35%)
Aug 19, 2025 51.62 52.17 51.62 51.90 176,455 +0.36(+0.70%)
Aug 18, 2025 51.64 51.66 51.46 51.54 90,714 -0.03(-0.06%)
Aug 15, 2025 51.99 52.09 51.57 51.57 113,508 -0.32(-0.62%)
Aug 14, 2025 51.93 52.01 51.67 51.89 122,895 -0.58(-1.11%)
Aug 13, 2025 51.63 52.47 51.57 52.47 102,904 +0.92(+1.78%)
Aug 12, 2025 50.83 51.55 50.70 51.55 86,937 +1.00(+1.98%)
Aug 11, 2025 50.71 50.89 50.45 50.55 151,640 -0.16(-0.32%)
Aug 08, 2025 50.79 50.92 50.59 50.71 154,227 +0.18(+0.36%)
Aug 07, 2025 51.13 51.13 50.34 50.53 109,164 -0.15(-0.30%)
Aug 06, 2025 50.89 50.97 50.67 50.68 101,436 -0.06(-0.12%)
Aug 05, 2025 50.74 50.87 50.35 50.74 124,168 +0.11(+0.22%)
Aug 04, 2025 50.20 50.66 50.07 50.63 140,537 +0.61(+1.22%)
Aug 01, 2025 50.25 50.25 49.44 50.02 145,869 -0.59(-1.17%)
Jul 31, 2025 50.63 51.00 50.47 50.61 137,715 -0.24(-0.47%)
Jul 30, 2025 51.39 51.39 50.55 50.85 106,251 -0.43(-0.84%)
Jul 29, 2025 51.41 51.43 51.14 51.28 108,334 +0.02(+0.04%)
Jul 28, 2025 51.59 51.59 51.20 51.26 116,556 -0.30(-0.58%)
Jul 25, 2025 51.48 51.60 51.12 51.56 78,645 +0.27(+0.53%)
Jul 24, 2025 51.66 51.76 51.29 51.29 88,080 -0.46(-0.89%)
Jul 23, 2025 51.80 51.84 51.62 51.75 90,895 +0.28(+0.54%)
Jul 22, 2025 50.89 51.59 50.89 51.47 74,217 +0.78(+1.54%)
Jul 21, 2025 51.15 51.25 50.69 50.69 117,663 -0.35(-0.69%)
Jul 18, 2025 51.27 51.27 50.86 51.04 119,199 -0.04(-0.08%)
Jul 17, 2025 50.55 51.10 50.49 51.08 89,429 +0.44(+0.87%)
Jul 16, 2025 50.55 50.66 49.99 50.64 91,178 +0.30(+0.60%)
Jul 15, 2025 51.44 51.44 50.34 50.34 88,280 -0.96(-1.87%)
Jul 14, 2025 51.18 51.36 50.99 51.30 128,647 +0.01(+0.02%)
Jul 11, 2025 51.40 51.44 51.06 51.29 65,273 -0.40(-0.77%)
Jul 10, 2025 51.32 51.88 51.22 51.69 102,995 +0.30(+0.58%)
Jul 09, 2025 51.51 51.57 51.04 51.39 81,212 +0.15(+0.29%)
Jul 08, 2025 51.04 51.50 51.03 51.24 202,418 +0.18(+0.35%)
Jul 07, 2025 51.34 51.60 50.78 51.06 119,011 -0.52(-1.01%)
Jul 03, 2025 51.46 51.69 51.43 51.58 102,361 +0.21(+0.41%)
Jul 02, 2025 51.05 51.37 50.73 51.37 138,345 +0.47(+0.92%)
Jul 01, 2025 49.93 51.33 49.93 50.90 233,568 +0.83(+1.66%)
Jun 30, 2025 50.08 50.09 49.83 50.07 122,241 +0.15(+0.30%)
Jun 27, 2025 50.07 50.28 49.71 49.92 138,558 +0.05(+0.10%)
Jun 26, 2025 49.46 49.93 49.46 49.87 143,022 +0.61(+1.24%)
Jun 25, 2025 49.85 49.85 49.26 49.26 216,181 -0.56(-1.13%)
Jun 24, 2025 49.82 49.99 49.66 49.83 93,004 +0.31(+0.62%)
Jun 23, 2025 49.05 49.58 48.80 49.52 147,256 +0.47(+0.95%)
Jun 20, 2025 49.13 49.27 48.85 49.05 104,712 +0.08(+0.16%)
Jun 18, 2025 48.85 49.29 48.73 48.97 130,328 +0.23(+0.47%)
Jun 17, 2025 48.99 49.15 48.74 48.74 108,321 -0.40(-0.81%)
Jun 16, 2025 49.20 49.48 49.09 49.14 131,375 +0.27(+0.55%)
Jun 13, 2025 49.18 49.34 48.76 48.87 93,372 -0.67(-1.35%)
Jun 12, 2025 49.19 49.54 49.07 49.54 138,385 +0.17(+0.34%)
Jun 11, 2025 49.75 49.85 49.30 49.37 121,456 -0.27(-0.54%)
Jun 10, 2025 49.56 49.76 49.35 49.64 216,161 +0.24(+0.48%)
Jun 09, 2025 49.42 49.66 49.17 49.40 105,204 +0.16(+0.32%)
Jun 06, 2025 49.12 49.30 48.93 49.24 76,785 +0.56(+1.15%)
Jun 05, 2025 48.88 48.95 48.49 48.68 106,936 -0.06(-0.12%)
Jun 04, 2025 49.17 49.17 48.74 48.74 146,184 -0.32(-0.65%)
Jun 03, 2025 48.60 49.19 48.38 49.06 158,894 +0.41(+0.84%)
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.