WisdomTree U.S. MidCap Dividend Fund (DON)
NYSEARCA: DON · Real-Time Price · USD
54.52
-0.61 (-1.11%)
Mar 5, 2026, 4:00 PM EST - Market closed
DON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 54.81 | 55.09 | 54.19 | 54.52 | 54.52 | -1.11% | 123,400 |
| Mar 4, 2026 | 55.26 | 55.26 | 54.72 | 55.13 | 55.13 | 0.07% | 91,709 |
| Mar 3, 2026 | 54.77 | 55.30 | 54.00 | 55.09 | 55.09 | -1.18% | 115,304 |
| Mar 2, 2026 | 55.09 | 55.90 | 54.85 | 55.75 | 55.75 | 0.31% | 132,753 |
| Feb 27, 2026 | 55.64 | 55.64 | 55.21 | 55.58 | 55.58 | -0.77% | 86,504 |
| Feb 26, 2026 | 55.72 | 56.14 | 55.59 | 56.01 | 56.01 | 0.92% | 124,690 |
| Feb 25, 2026 | 55.77 | 55.77 | 55.00 | 55.50 | 55.50 | -0.14% | 244,427 |
| Feb 24, 2026 | 55.29 | 55.75 | 55.29 | 55.58 | 55.58 | 0.63% | 223,441 |
| Feb 23, 2026 | 56.02 | 56.21 | 54.94 | 55.23 | 55.22 | -1.62% | 135,099 |
| Feb 20, 2026 | 55.84 | 56.29 | 55.64 | 56.14 | 56.13 | 0.54% | 99,289 |
| Feb 19, 2026 | 55.88 | 56.11 | 55.59 | 55.84 | 55.83 | -0.43% | 108,542 |
| Feb 18, 2026 | 55.87 | 56.28 | 55.86 | 56.08 | 56.07 | 0.41% | 93,533 |
| Feb 17, 2026 | 56.02 | 56.23 | 55.40 | 55.85 | 55.84 | -0.29% | 98,670 |
| Feb 13, 2026 | 55.55 | 56.24 | 55.36 | 56.01 | 56.00 | 0.72% | 155,085 |
| Feb 12, 2026 | 56.66 | 56.99 | 55.29 | 55.61 | 55.60 | -1.38% | 112,564 |
| Feb 11, 2026 | 56.57 | 56.76 | 56.21 | 56.39 | 56.38 | 0.16% | 118,433 |
| Feb 10, 2026 | 56.01 | 56.48 | 56.01 | 56.30 | 56.29 | 0.75% | 120,527 |
| Feb 9, 2026 | 55.76 | 56.04 | 55.53 | 55.88 | 55.87 | 0.18% | 226,855 |
| Feb 6, 2026 | 55.16 | 55.88 | 55.16 | 55.78 | 55.77 | 1.94% | 196,275 |
| Feb 5, 2026 | 54.84 | 55.04 | 54.51 | 54.72 | 54.71 | -0.49% | 130,242 |
| Feb 4, 2026 | 54.29 | 55.25 | 54.29 | 54.99 | 54.98 | 1.87% | 268,150 |
| Feb 3, 2026 | 53.79 | 54.40 | 53.59 | 53.98 | 53.97 | 0.43% | 167,013 |
| Feb 2, 2026 | 53.36 | 53.89 | 53.32 | 53.75 | 53.74 | 0.34% | 177,735 |
| Jan 30, 2026 | 53.38 | 53.67 | 53.07 | 53.57 | 53.56 | -0.22% | 206,331 |
| Jan 29, 2026 | 53.72 | 53.99 | 53.28 | 53.69 | 53.68 | 0.47% | 123,626 |
| Jan 28, 2026 | 53.77 | 53.86 | 53.35 | 53.44 | 53.43 | -0.61% | 117,186 |
| Jan 27, 2026 | 53.84 | 54.02 | 53.68 | 53.77 | 53.76 | -0.24% | 126,385 |
| Jan 26, 2026 | 54.07 | 54.20 | 53.71 | 53.90 | 53.86 | 0.02% | 214,125 |
| Jan 23, 2026 | 54.38 | 54.38 | 53.72 | 53.89 | 53.85 | -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 | 53.34 | -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 | 53.76 | 0.65% | 153,524 |
| Jan 13, 2026 | 53.58 | 53.65 | 53.23 | 53.45 | 53.41 | 0.09% | 129,030 |
| Jan 12, 2026 | 53.43 | 53.56 | 53.24 | 53.40 | 53.36 | -0.37% | 246,298 |
| Jan 9, 2026 | 53.54 | 53.79 | 53.32 | 53.60 | 53.56 | 0.47% | 139,312 |
| Jan 8, 2026 | 52.37 | 53.53 | 52.37 | 53.35 | 53.31 | 1.60% | 125,057 |
| Jan 7, 2026 | 53.22 | 53.22 | 52.44 | 52.51 | 52.47 | -1.09% | 179,766 |
| Jan 6, 2026 | 52.47 | 53.17 | 52.41 | 53.09 | 53.05 | 0.87% | 186,200 |
| Jan 5, 2026 | 52.10 | 52.85 | 52.10 | 52.63 | 52.59 | 1.02% | 507,130 |
| Jan 2, 2026 | 51.64 | 52.22 | 51.31 | 52.10 | 52.06 | 0.97% | 204,303 |
| Dec 31, 2025 | 52.02 | 52.03 | 51.56 | 51.60 | 51.56 | -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 | 52.30 | 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 | 52.37 | 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 | 52.42 | -0.06% | 248,415 |
| Dec 12, 2025 | 53.19 | 53.28 | 52.63 | 52.77 | 52.45 | -0.45% | 315,686 |
| Dec 11, 2025 | 52.50 | 53.11 | 52.50 | 53.01 | 52.69 | 0.89% | 254,582 |
| Dec 10, 2025 | 51.66 | 52.63 | 51.62 | 52.54 | 52.22 | 1.86% | 141,031 |
| Dec 9, 2025 | 51.59 | 51.99 | 51.58 | 51.58 | 51.27 | -0.15% | 146,470 |
| Dec 8, 2025 | 52.04 | 52.04 | 51.66 | 51.66 | 51.35 | -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 | 51.30 | -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 | 51.28 | 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 | 49.26 | -0.74% | 316,302 |
| Nov 19, 2025 | 50.07 | 50.17 | 49.79 | 50.01 | 49.63 | -0.22% | 127,162 |
| Nov 18, 2025 | 49.70 | 50.31 | 49.70 | 50.12 | 49.74 | 0.30% | 175,399 |
| Nov 17, 2025 | 50.80 | 50.93 | 49.81 | 49.97 | 49.59 | -1.73% | 162,727 |
| Nov 14, 2025 | 50.64 | 51.03 | 50.62 | 50.85 | 50.47 | -0.31% | 163,986 |
| Nov 13, 2025 | 51.32 | 51.61 | 50.95 | 51.01 | 50.62 | -0.78% | 147,330 |
| Nov 12, 2025 | 51.33 | 51.72 | 51.33 | 51.41 | 51.02 | 0.29% | 123,504 |
| Nov 11, 2025 | 51.07 | 51.43 | 51.06 | 51.26 | 50.87 | 0.53% | 120,554 |
| Nov 10, 2025 | 51.04 | 51.19 | 50.65 | 50.99 | 50.60 | 0.22% | 133,065 |
| Nov 7, 2025 | 50.07 | 50.88 | 50.07 | 50.88 | 50.49 | 1.31% | 112,467 |
| Nov 6, 2025 | 50.57 | 50.86 | 50.13 | 50.22 | 49.84 | -0.81% | 120,910 |
| Nov 5, 2025 | 50.32 | 50.91 | 50.32 | 50.63 | 50.25 | 0.54% | 140,353 |
| Nov 4, 2025 | 50.12 | 50.39 | 50.08 | 50.36 | 49.98 | -0.30% | 135,480 |
| Nov 3, 2025 | 50.39 | 50.51 | 49.91 | 50.51 | 50.13 | -0.12% | 149,881 |
| Oct 31, 2025 | 50.41 | 50.63 | 50.15 | 50.57 | 50.19 | 0.06% | 165,793 |
| Oct 30, 2025 | 50.51 | 51.08 | 50.50 | 50.54 | 50.16 | -0.41% | 159,206 |
| Oct 29, 2025 | 51.14 | 51.36 | 50.51 | 50.75 | 50.37 | -1.03% | 200,474 |
| Oct 28, 2025 | 51.76 | 51.76 | 51.25 | 51.28 | 50.89 | -1.14% | 371,237 |
| Oct 27, 2025 | 52.02 | 52.04 | 51.71 | 51.87 | 51.41 | 0.35% | 141,105 |
| Oct 24, 2025 | 52.09 | 52.09 | 51.69 | 51.69 | 51.23 | 0.10% | 155,946 |
| Oct 23, 2025 | 51.57 | 51.79 | 51.28 | 51.64 | 51.18 | 0.41% | 167,159 |
| Oct 22, 2025 | 51.67 | 51.79 | 51.28 | 51.43 | 50.98 | -0.48% | 144,222 |
| Oct 21, 2025 | 51.46 | 51.84 | 51.34 | 51.68 | 51.22 | 0.54% | 101,884 |
| Oct 20, 2025 | 51.26 | 51.51 | 51.20 | 51.40 | 50.95 | 0.86% | 89,869 |
| Oct 17, 2025 | 50.74 | 51.02 | 50.66 | 50.96 | 50.51 | 0.53% | 91,867 |
| Oct 16, 2025 | 51.46 | 51.46 | 50.50 | 50.69 | 50.24 | -1.50% | 93,966 |
| Oct 15, 2025 | 51.87 | 51.98 | 51.15 | 51.46 | 51.01 | -0.12% | 157,784 |
| Oct 14, 2025 | 50.44 | 51.73 | 50.44 | 51.52 | 51.07 | 1.46% | 142,597 |
| Oct 13, 2025 | 50.68 | 50.99 | 50.52 | 50.78 | 50.33 | 1.07% | 129,699 |
| Oct 10, 2025 | 51.57 | 51.61 | 50.18 | 50.24 | 49.80 | -2.33% | 134,090 |