Get the Stockscreener App
55.00
0.69%
-0.38
After Hours:
55.04
0.04
+0.07%
Wisdomtree U S Midcap Dividend Fund Stock (DON) Price History
The historical daily chart and data for Wisdomtree U S Midcap Dividend Fund stock (DON), show that the latest closing stock price as of December 02, 2024, is $55.00.
- Wisdomtree U S Midcap Dividend Fund all-time high stock price is $55.92, occurred on November 25, 2024.
- The lowest Wisdomtree U S Midcap Dividend Fund stock price recorded was $19.51 on August 24, 2015. Since then, Wisdomtree U S Midcap Dividend Fund's stock price has risen over 181.91% to $55.00 now.
- The 52-week high stock price for DON is $55.92, representing a 1.67% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for DON is $43.13, indicating a -21.58% decrease from the current share price, occurred on December 06, 2023.
- The closing price of Wisdomtree U S Midcap Dividend Fund (DON) stock in the beginning of 2023 was $44.52. The stock closed the year at $41.14, a loss of over -7.59% for the year.
The table below shows more information about DON historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 02, 2024 | $55.35 | $54.86 | $0.49 | 158,010.0 | -0.69% |
| Nov 29, 2024 | $55.61 | $55.32 | $0.29 | 43,659.0 | +0.24% |
| Nov 27, 2024 | $55.80 | $55.19 | $0.61 | 111,210.0 | -0.11% |
| Nov 26, 2024 | $55.42 | $55.04 | $0.38 | 170,458.0 | -0.43% |
| Nov 25, 2024 | $55.92 | $55.41 | $0.51 | 194,932.0 | +0.93% |
| Nov 22, 2024 | $55.05 | $54.48 | $0.5701 | 103,727.0 | +1.34% |
| Nov 21, 2024 | $54.45 | $53.59 | $0.8589 | 161,126.0 | +1.65% |
| Nov 20, 2024 | $53.47 | $53.04 | $0.43 | 162,129.0 | +0.39% |
| Nov 19, 2024 | $53.22 | $52.68 | $0.5438 | 94,478.0 | -0.08% |
| Nov 18, 2024 | $53.49 | $53.10 | $0.3926 | 85,321.0 | +0.43% |
| Nov 15, 2024 | $53.35 | $52.90 | $0.452 | 101,630.0 | -0.34% |
| Nov 14, 2024 | $53.75 | $53.16 | $0.5926 | 143,947.0 | -0.60% |
| Nov 13, 2024 | $54.07 | $53.53 | $0.54 | 217,891.0 | -0.32% |
| Nov 12, 2024 | $54.22 | $53.54 | $0.6799 | 301,171.0 | -0.92% |
| Nov 11, 2024 | $54.41 | $53.98 | $0.4264 | 102,146.0 | +1.06% |
| Nov 08, 2024 | $53.75 | $53.24 | $0.51 | 133,707.0 | +0.49% |
| Nov 07, 2024 | $53.72 | $53.24 | $0.4764 | 145,101.0 | -0.34% |
| Nov 06, 2024 | $53.64 | $52.91 | $0.7226 | 104,430.0 | +4.00% |
| Nov 05, 2024 | $51.49 | $50.58 | $0.9139 | 71,365.0 | +1.36% |
Wisdomtree U S Midcap Dividend Fund Stock (DON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wisdomtree U S Midcap Dividend Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wisdomtree U S Midcap Dividend Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wisdomtree U S Midcap Dividend Fund Stock (DON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $55.35 | $54.86 | $0.49 | 316,020.0 | -0.69% |
| Nov, 2024 | $55.92 | $50.58 | $5.34 | 2,706,327.0 | +8.84% |
| Oct, 2024 | $52.35 | $50.23 | $2.12 | 2,371,606.0 | -0.49% |
| Sep, 2024 | $51.46 | $47.38 | $4.08 | 2,600,780.0 | +1.61% |
| Aug, 2024 | $50.55 | $45.87 | $4.68 | 2,389,873.0 | +0.42% |
| Jul, 2024 | $50.75 | $46.06 | $4.69 | 3,255,785.0 | +7.14% |
| Jun, 2024 | $48.25 | $46.11 | $2.14 | 2,388,467.0 | -2.79% |
| May, 2024 | $48.96 | $46.09 | $2.87 | 2,570,779.0 | +4.07% |
| Apr, 2024 | $48.85 | $45.45 | $3.40 | 2,868,181.0 | -5.21% |
| Mar, 2024 | $48.85 | $45.87 | $2.98 | 3,083,383.0 | +5.68% |
| Feb, 2024 | $46.33 | $43.98 | $2.35 | 2,992,987.0 | +3.27% |
| Jan, 2024 | $46.00 | $44.12 | $1.88 | 4,300,836.0 | -2.19% |
Wisdomtree U S Midcap Dividend Fund Stock (DON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.14 | $42.41 | $3.73 | 3,770,740.0 | +7.46% |
| Nov, 2023 | $42.57 | $39.12 | $3.45 | 3,683,980.0 | +8.08% |
| Oct, 2023 | $41.65 | $38.62 | $3.03 | 3,663,885.0 | -3.96% |
| Sep, 2023 | $43.35 | $40.44 | $2.91 | 2,960,736.0 | -4.50% |
| Aug, 2023 | $44.19 | $41.66 | $2.53 | 2,697,615.0 | -3.01% |
| Jul, 2023 | $44.32 | $41.16 | $3.16 | 3,099,384.0 | +5.16% |
| Jun, 2023 | $42.20 | $38.73 | $3.46 | 3,637,637.0 | +8.07% |
| May, 2023 | $41.27 | $38.70 | $2.58 | 3,784,804.0 | -5.10% |
| Apr, 2023 | $41.36 | $39.71 | $1.65 | 3,547,513.0 | +0.05% |
| Mar, 2023 | $43.89 | $38.51 | $5.38 | 4,052,547.0 | -4.87% |
| Feb, 2023 | $45.60 | $42.81 | $2.79 | 3,208,974.0 | -3.10% |
| Jan, 2023 | $44.47 | $40.62 | $3.85 | 4,314,776.0 | +8.07% |
Wisdomtree U S Midcap Dividend Fund Stock (DON) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $44.00 | $40.33 | $3.67 | 6,447,021.0 | -5.88% |
| Nov, 2022 | $43.71 | $40.27 | $3.44 | 4,649,740.0 | +4.59% |
| Oct, 2022 | $41.99 | $37.79 | $4.20 | 5,556,107.0 | +10.94% |
| Sep, 2022 | $43.22 | $37.47 | $5.75 | 4,291,439.0 | -9.45% |
| Aug, 2022 | $44.39 | $41.34 | $3.05 | 3,866,276.0 | -1.56% |
| Jul, 2022 | $42.36 | $38.15 | $4.21 | 3,640,634.0 | +8.41% |
| Jun, 2022 | $44.03 | $37.79 | $6.24 | 5,439,954.0 | -10.21% |
| May, 2022 | $44.03 | $40.26 | $3.77 | 6,669,475.0 | +3.26% |
| Apr, 2022 | $45.77 | $41.99 | $3.78 | 4,248,083.0 | -5.36% |
| Mar, 2022 | $45.39 | $42.08 | $3.31 | 4,701,759.0 | +1.51% |
| Feb, 2022 | $44.67 | $41.17 | $3.50 | 3,390,512.0 | +1.06% |
| Jan, 2022 | $45.63 | $41.46 | $4.17 | 5,004,850.0 | -2.39% |
0.67%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):