Skip to main content

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

50.95 +0.83 (+1.66%)
Official Closing Price Updated: 6:30 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 49.98 51.38 49.98 50.95 233,324 +0.83(+1.66%)
Jun 30, 2025 50.13 50.14 49.88 50.12 122,123 +0.15(+0.30%)
Jun 27, 2025 50.12 50.33 49.76 49.97 138,424 +0.05(+0.10%)
Jun 26, 2025 49.51 49.98 49.51 49.92 142,884 +0.61(+1.24%)
Jun 25, 2025 49.90 49.90 49.30 49.31 215,972 -0.56(-1.13%)
Jun 24, 2025 49.87 50.03 49.70 49.88 92,914 +0.31(+0.62%)
Jun 23, 2025 49.10 49.63 48.85 49.57 147,113 +0.47(+0.95%)
Jun 20, 2025 49.18 49.31 48.90 49.10 104,610 +0.08(+0.16%)
Jun 18, 2025 48.90 49.34 48.78 49.02 130,202 +0.23(+0.47%)
Jun 17, 2025 49.04 49.20 48.79 48.79 108,216 -0.40(-0.81%)
Jun 16, 2025 49.25 49.53 49.14 49.19 131,247 +0.27(+0.55%)
Jun 13, 2025 49.23 49.39 48.81 48.92 93,282 -0.67(-1.35%)
Jun 12, 2025 49.24 49.59 49.11 49.59 138,251 +0.17(+0.34%)
Jun 11, 2025 49.80 49.89 49.35 49.42 121,339 -0.27(-0.54%)
Jun 10, 2025 49.61 49.81 49.40 49.69 215,952 +0.24(+0.48%)
Jun 09, 2025 49.47 49.71 49.22 49.45 105,102 +0.16(+0.32%)
Jun 06, 2025 49.17 49.34 48.98 49.29 76,711 +0.56(+1.15%)
Jun 05, 2025 48.93 49.00 48.53 48.73 106,832 -0.06(-0.12%)
Jun 04, 2025 49.22 49.22 48.79 48.79 146,042 -0.32(-0.65%)
Jun 03, 2025 48.65 49.24 48.42 49.11 158,741 +0.41(+0.84%)
Jun 02, 2025 48.79 48.79 48.15 48.70 97,907 -0.14(-0.29%)
May 30, 2025 48.79 49.03 48.56 48.84 84,358 -0.23(-0.47%)
May 29, 2025 49.05 49.07 48.55 49.07 122,053 +0.23(+0.47%)
May 28, 2025 49.42 49.42 48.76 48.84 169,582 -0.48(-0.97%)
May 27, 2025 48.91 49.35 48.54 49.32 80,088 +1.05(+2.18%)
May 23, 2025 47.79 48.43 47.79 48.27 118,948 -0.09(-0.19%)
May 22, 2025 48.38 48.64 48.04 48.36 85,458 -0.14(-0.29%)
May 21, 2025 49.37 49.41 48.49 48.49 102,539 -1.31(-2.64%)
May 20, 2025 49.98 50.10 49.72 49.81 82,383 -0.24(-0.48%)
May 19, 2025 49.57 50.05 49.57 50.05 118,631 -0.08(-0.16%)
May 16, 2025 49.58 50.13 49.49 50.13 90,735 +0.50(+1.00%)
May 15, 2025 49.17 49.63 49.12 49.63 199,692 +0.39(+0.79%)
May 14, 2025 49.54 49.54 49.09 49.24 166,883 -0.41(-0.82%)
May 13, 2025 49.70 49.84 49.54 49.65 158,795 +0.04(+0.08%)
May 12, 2025 49.70 49.99 49.26 49.61 115,659 +1.38(+2.87%)
May 09, 2025 48.36 48.40 48.05 48.23 132,481 +0.06(+0.12%)
May 08, 2025 48.09 48.63 47.87 48.17 194,303 +0.46(+0.96%)
May 07, 2025 47.76 47.96 47.46 47.71 233,830 +0.21(+0.44%)
May 06, 2025 47.50 47.85 47.26 47.50 178,606 -0.22(-0.46%)
May 05, 2025 47.71 48.10 47.58 47.72 153,012 -0.32(-0.66%)
May 02, 2025 47.72 48.09 47.51 48.04 90,284 +0.90(+1.90%)
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.