WisdomTree U.S. MidCap Dividend Fund (DON) Historical Stock Data
46.89 ↑0.11 (0.24%)
As of April 24, 2024, 2:01pm EST.
Historical Data
In the past 30 trading days, DON is down -0.10% a day on average. There have been 14 days where WisdomTree U.S. MidCap Dividend Fund closed green and 16 days where DON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 46.45 | 46.78 | ↑$0.33 (0.71%) | 46.40 | 46.96 | 108.62K |
| 2024-04-22 | 46.23 | 46.48 | ↑$0.25 (0.54%) | 45.91 | 46.70 | 117.52K |
| 2024-04-19 | 45.58 | 46.02 | ↑$0.44 (0.97%) | 45.58 | 46.11 | 126.65K |
| 2024-04-18 | 45.82 | 45.65 | ↓$0.17 (-0.37%) | 45.45 | 45.98 | 141.13K |
| 2024-04-17 | 46.01 | 45.60 | ↓$0.41 (-0.89%) | 45.51 | 46.07 | 195.54K |
| 2024-04-16 | 45.93 | 45.75 | ↓$0.18 (-0.39%) | 45.47 | 45.96 | 222.08K |
| 2024-04-15 | 46.80 | 46.05 | ↓$0.75 (-1.60%) | 45.88 | 47.02 | 123.61K |
| 2024-04-12 | 46.90 | 46.43 | ↓$0.47 (-1.00%) | 46.32 | 47.04 | 105.39K |
| 2024-04-11 | 47.35 | 47.12 | ↓$0.23 (-0.49%) | 46.86 | 47.35 | 119.52K |
| 2024-04-10 | 47.49 | 47.19 | ↓$0.30 (-0.63%) | 47.05 | 47.65 | 120.44K |
| 2024-04-09 | 48.35 | 48.23 | ↓$0.12 (-0.25%) | 47.92 | 48.41 | 110.73K |
| 2024-04-08 | 48.11 | 48.16 | ↑$0.05 (0.10%) | 48.04 | 48.34 | 113.03K |
| 2024-04-05 | 47.68 | 47.91 | ↑$0.23 (0.48%) | 47.59 | 48.06 | 110.13K |
| 2024-04-04 | 48.51 | 47.66 | ↓$0.85 (-1.75%) | 47.58 | 48.54 | 176.55K |
| 2024-04-03 | 47.91 | 48.10 | ↑$0.19 (0.40%) | 47.91 | 48.19 | 103.14K |
| 2024-04-02 | 48.14 | 47.95 | ↓$0.19 (-0.39%) | 47.80 | 48.14 | 170.03K |
| 2024-04-01 | 48.85 | 48.41 | ↓$0.44 (-0.90%) | 48.40 | 48.85 | 116.82K |
| 2024-03-28 | 48.59 | 48.77 | ↑$0.18 (0.37%) | 48.58 | 48.85 | 223.43K |
| 2024-03-27 | 47.83 | 48.48 | ↑$0.65 (1.36%) | 47.83 | 48.50 | 123.78K |
| 2024-03-26 | 47.90 | 47.52 | ↓$0.38 (-0.79%) | 47.52 | 47.93 | 527.99K |
| 2024-03-25 | 47.77 | 47.69 | ↓$0.08 (-0.17%) | 47.69 | 47.94 | 98.70K |
| 2024-03-22 | 48.12 | 47.66 | ↓$0.46 (-0.96%) | 47.66 | 48.17 | 87.51K |
| 2024-03-21 | 47.92 | 48.23 | ↑$0.31 (0.65%) | 47.92 | 48.33 | 108.95K |
| 2024-03-20 | 47.06 | 47.76 | ↑$0.70 (1.49%) | 47.01 | 47.84 | 117.30K |
| 2024-03-19 | 46.58 | 47.07 | ↑$0.49 (1.05%) | 46.58 | 47.12 | 123.48K |
| 2024-03-18 | 46.81 | 46.67 | ↓$0.14 (-0.30%) | 46.60 | 46.91 | 132.35K |
| 2024-03-15 | 46.56 | 46.73 | ↑$0.17 (0.37%) | 46.56 | 46.91 | 114.61K |
| 2024-03-14 | 47.18 | 46.72 | ↓$0.46 (-0.97%) | 46.40 | 47.24 | 126.39K |
| 2024-03-13 | 47.06 | 47.17 | ↑$0.11 (0.23%) | 47.06 | 47.37 | 190.90K |
| 2024-03-12 | 46.97 | 46.97 | ↑$0.00 (0.00%) | 46.71 | 47.11 | 230.50K |
Create an account or log in to view more rows.
$DON Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$DON dont be a POS today
$DON Here we go!!!
$DON buy SHARES
$DON ready to explode
$DON nice gap
$DON good support.....
$DON YALL READY????????
$DON let’s ride
$DON let's gooooooo