WisdomTree U.S. MidCap Dividend Fund (DON) Historical Stock Data
43.50 ↓0.36 (-0.82%)
As of January 30, 2023, 3:52pm EST.
Historical Data
In the past 30 trading days, DON is up 0.11% a day on average. There have been 18 days where WisdomTree U.S. MidCap Dividend Fund closed green and 12 days where DON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 43.69 | 43.86 | ↑$0.17 (0.39%) | 43.66 | 44.05 | 201.16K |
| 2023-01-26 | 43.62 | 43.84 | ↑$0.22 (0.50%) | 43.39 | 43.84 | 137.78K |
| 2023-01-25 | 43.00 | 43.45 | ↑$0.45 (1.05%) | 42.84 | 43.45 | 163K |
| 2023-01-24 | 43.21 | 43.27 | ↑$0.06 (0.14%) | 43.00 | 43.43 | 194.29K |
| 2023-01-23 | 42.96 | 43.38 | ↑$0.42 (0.98%) | 42.87 | 43.53 | 189.53K |
| 2023-01-20 | 42.30 | 42.84 | ↑$0.54 (1.28%) | 42.07 | 42.87 | 274.67K |
| 2023-01-19 | 42.26 | 42.14 | ↓$0.12 (-0.28%) | 41.92 | 42.33 | 330.74K |
| 2023-01-18 | 43.29 | 42.53 | ↓$0.76 (-1.76%) | 42.52 | 43.44 | 211.62K |
| 2023-01-17 | 43.32 | 43.19 | ↓$0.13 (-0.30%) | 43.12 | 43.46 | 181.04K |
| 2023-01-13 | 42.93 | 43.30 | ↑$0.37 (0.86%) | 42.83 | 43.39 | 142.80K |
| 2023-01-12 | 43.14 | 43.26 | ↑$0.12 (0.28%) | 42.83 | 43.39 | 221.21K |
| 2023-01-11 | 42.61 | 42.91 | ↑$0.30 (0.70%) | 42.57 | 42.94 | 228.71K |
| 2023-01-10 | 42.10 | 42.37 | ↑$0.27 (0.64%) | 41.83 | 42.39 | 128.06K |
| 2023-01-09 | 42.33 | 42.11 | ↓$0.22 (-0.52%) | 42.10 | 42.58 | 223.73K |
| 2023-01-06 | 41.50 | 42.12 | ↑$0.62 (1.49%) | 41.48 | 42.21 | 152.81K |
| 2023-01-05 | 41.29 | 41.14 | ↓$0.15 (-0.36%) | 40.95 | 41.29 | 415.27K |
| 2023-01-04 | 41.15 | 41.53 | ↑$0.38 (0.92%) | 41.15 | 41.72 | 231.34K |
| 2023-01-03 | 41.34 | 40.89 | ↓$0.45 (-1.09%) | 40.62 | 41.54 | 300.34K |
| 2022-12-30 | 41.05 | 41.14 | ↑$0.09 (0.22%) | 40.80 | 41.21 | 206K |
| 2022-12-29 | 40.85 | 41.35 | ↑$0.50 (1.22%) | 40.78 | 41.44 | 620.13K |
| 2022-12-28 | 41.36 | 40.59 | ↓$0.77 (-1.86%) | 40.57 | 41.43 | 375.23K |
| 2022-12-27 | 41.34 | 41.34 | ↑$0.00 (0.00%) | 41.10 | 41.42 | 192.15K |
| 2022-12-23 | 40.79 | 41.21 | ↑$0.42 (1.03%) | 40.67 | 41.26 | 401.71K |
| 2022-12-22 | 41.21 | 40.98 | ↓$0.23 (-0.56%) | 40.33 | 41.21 | 271.53K |
| 2022-12-21 | 41.23 | 41.45 | ↑$0.22 (0.53%) | 41.15 | 41.56 | 480.26K |
| 2022-12-20 | 40.62 | 40.81 | ↑$0.19 (0.47%) | 40.55 | 40.97 | 470.80K |
| 2022-12-19 | 41.11 | 40.69 | ↓$0.42 (-1.02%) | 40.46 | 41.22 | 327.39K |
| 2022-12-16 | 41.13 | 41.04 | ↓$0.09 (-0.22%) | 40.68 | 41.24 | 208.65K |
| 2022-12-15 | 41.92 | 41.55 | ↓$0.37 (-0.88%) | 41.39 | 41.95 | 219.20K |
| 2022-12-14 | 42.59 | 42.34 | ↓$0.25 (-0.59%) | 42.11 | 42.88 | 365.42K |
Create an account or log in to view more rows.
$DON good support.....
$DON YALL READY????????
$DON let’s ride
$DON let's gooooooo
$DON Buying again tomorrow.
$DON Guys when can we expect that 30% drop?
$DON now I buy
$DON i'm out of slaps for the day
$DON Bullish AF ??
$DON just added more