Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

WisdomTree U.S. MidCap Dividend Fund (DON)

50.22
+0.58
+(1.17%)
At close: April 2 at 4:00:00 PM EDT
49.30
-0.92
(-1.83%)
After hours: April 2 at 6:59:58 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202549.2750.2249.2750.2250.22132,300
Apr 1, 202549.4249.8149.0149.6449.64150,200
Mar 31, 202548.8149.7148.7249.5249.52143,200
Mar 28, 202549.7949.8748.9449.1649.16143,500
Mar 27, 202549.9450.1149.5849.7949.79217,000
Mar 26, 2025 0.19 Dividend
Mar 26, 202549.9650.3449.8049.9649.96103,400
Mar 25, 202550.2950.2949.8150.0049.81116,300
Mar 24, 202549.7750.2849.6650.2050.01174,200
Mar 21, 202549.2249.4648.9349.2349.0587,900
Mar 20, 202549.5949.9849.5149.6049.42123,200
Mar 19, 202549.4350.0849.3949.8549.67100,800
Mar 18, 202549.5749.6349.2749.3849.20101,300
Mar 17, 202549.0749.7949.0549.7049.52137,600
Mar 14, 202548.4949.0848.2349.0148.83135,600
Mar 13, 202548.6348.8547.9148.0247.84131,200
Mar 12, 202549.2449.2448.4148.6848.50171,200
Mar 11, 202549.5249.6148.6648.8948.71147,200
Mar 10, 202549.8350.3249.1449.3949.21132,600
Mar 7, 202549.6650.3349.4150.1549.96139,600
Mar 6, 202549.6149.9549.3449.6149.43194,300
Mar 5, 202549.6450.1949.3050.1149.92224,300
Mar 4, 202550.4850.4849.5149.7149.53167,800
Mar 3, 202551.6251.8850.5250.7750.58146,700
Feb 28, 202551.0751.4750.8051.4651.27207,700
Feb 27, 202551.1651.4250.9050.9550.76128,800
Feb 26, 202551.5151.6751.1151.2051.01154,100
Feb 25, 2025 0.04 Dividend
Feb 25, 202551.2951.5751.0851.4051.21135,700
Feb 24, 202551.3551.4851.0851.2551.03221,200
Feb 21, 202552.0352.0351.0351.2251.0099,300
Feb 20, 202551.9451.9751.5151.8051.57171,800
Feb 19, 202552.0152.1751.7852.0351.80178,000
Feb 18, 202551.9152.2551.7152.2552.02252,400
Feb 14, 202552.0052.2651.7551.7651.5391,700
Feb 13, 202551.5551.8951.4351.8951.66125,000
Feb 12, 202551.2951.5051.1551.3151.09140,800
Feb 11, 202551.4951.8751.4651.8751.64109,900
Feb 10, 202551.9251.9551.5251.6451.41201,500
Feb 7, 202552.1352.1351.5651.6551.42132,400
Feb 6, 202552.4052.4051.7852.0651.83141,700
Feb 5, 202552.0152.1451.7752.1451.91158,000
Feb 4, 202551.7352.0451.6051.9151.68169,500
Feb 3, 202551.4452.0650.9651.7951.56390,600
Jan 31, 202552.8452.9152.2252.3652.13188,400
Jan 30, 202552.6953.0852.4752.8852.65139,500
Jan 29, 202552.5752.8452.2352.3952.1692,600
Jan 28, 2025 0.04 Dividend
Jan 28, 202552.7552.8952.4052.6052.37140,600
Jan 27, 202552.4853.0052.4852.7952.52126,000
Jan 24, 202552.6552.7752.4752.6652.3999,700
Jan 23, 202552.5752.7252.3852.6152.34144,000
Jan 22, 202553.0053.0052.5152.5952.32129,700
Jan 21, 202552.6753.0852.6653.0252.75143,500
Jan 17, 202552.3552.5352.2852.4352.16105,700
Jan 16, 202551.7152.2151.6552.0851.81113,400
Jan 15, 202552.1852.1851.5651.6851.41171,400
Jan 14, 202550.7451.2150.6851.2150.95104,800
Jan 13, 202549.6450.4549.6150.4150.15122,800
Jan 10, 202550.2750.3249.6949.7849.52145,200
Jan 8, 202550.5050.7750.2350.7150.45112,100
Jan 7, 202551.1151.2650.4450.7350.47195,900
Jan 6, 202551.3351.5450.8650.9250.66139,300
Jan 3, 202550.9151.1750.5551.1650.90120,000
Jan 2, 202551.2651.3950.5850.6750.41215,700
Dec 31, 2024 0.00 Dividend
Dec 31, 202450.9751.1850.7350.9750.71102,400
Dec 30, 202450.8150.9550.3150.7950.53228,100
Dec 27, 202451.2251.5450.8051.0150.74196,600
Dec 26, 2024 0.15 Dividend
Dec 26, 202451.1951.4951.0051.4251.15154,700
Dec 24, 202451.1951.5250.9451.5251.1188,800
Dec 23, 202450.8551.1450.6151.1250.711,007,100
Dec 20, 202450.3651.4250.2251.0650.65129,200
Dec 19, 202451.0251.3150.4950.5350.12153,000
Dec 18, 202452.5552.6650.6550.6850.27216,100
Dec 17, 202452.8753.0352.3452.5152.09135,300
Dec 16, 202453.2653.5053.0253.0852.65118,900
Dec 13, 202453.5553.5553.1453.3152.88128,800
Dec 12, 202453.7053.7953.4853.4853.05185,100
Dec 11, 202453.7753.8553.5753.7653.33151,000
Dec 10, 202453.8253.8853.2653.4553.02161,600
Dec 9, 202454.4854.4853.8653.8653.43110,500
Dec 6, 202454.6754.7454.1254.2153.77119,200
Dec 5, 202454.7454.8654.4154.4854.04113,700
Dec 4, 202454.8254.9354.4354.7154.27121,800
Dec 3, 202455.1455.1854.6754.8554.41247,900
Dec 2, 202455.3555.3554.8655.0054.56158,000
Nov 29, 202455.4655.6155.3255.3854.9343,700
Nov 27, 202455.5755.8055.1955.2554.81113,000
Nov 26, 202455.4255.4255.0455.3154.86178,500
Nov 25, 2024 0.11 Dividend
Nov 25, 202455.4155.9255.4155.5555.10194,900
Nov 22, 202454.4855.0554.4855.0454.49103,700
Nov 21, 202453.6754.4553.5954.3153.77161,100
Nov 20, 202453.2453.4753.0453.4352.89162,100
Nov 19, 202452.8053.2252.6853.2252.6994,500
Nov 18, 202453.1353.4953.1053.2652.7385,300
Nov 15, 202453.2053.3552.9053.0352.50101,600
Nov 14, 202453.6753.7553.1653.2152.68143,900
Nov 13, 202453.8554.0753.5353.5352.99217,900
Nov 12, 202454.0554.2253.5453.7053.16301,200
Nov 11, 202454.0254.4153.9854.2053.66102,100
Nov 8, 202453.4153.7553.2453.6353.09133,700
Nov 7, 202453.6653.7253.2453.3752.83145,000
Nov 6, 202453.2353.6452.9153.5553.01104,400
Nov 5, 202450.7451.4950.5851.4950.9772,200
Nov 4, 202450.7451.1250.6550.8050.29196,500
Nov 1, 202451.1051.2350.6250.6450.1377,000
Oct 31, 202451.3651.6050.8850.8850.3778,900
Oct 30, 202451.1951.8151.1851.3950.8777,800
Oct 29, 202451.1651.2750.9851.1550.64162,500
Oct 28, 2024 0.13 Dividend
Oct 28, 202451.1451.5751.1451.4950.97106,700
Oct 25, 202451.6151.6150.9350.9750.3364,900
Oct 24, 202451.4251.4251.1251.3550.7167,100
Oct 23, 202451.1951.4750.9451.2250.5892,000
Oct 22, 202451.3951.4151.1051.3150.67107,400
Oct 21, 202452.2352.2351.5151.5150.8686,900
Oct 18, 202452.2952.3452.0852.3051.6488,800
Oct 17, 202452.3152.3552.1052.2451.5889,500
Oct 16, 202451.9552.3351.9452.2251.56136,000
Oct 15, 202451.6852.2351.6351.6851.0395,600
Oct 14, 202451.4251.7451.2051.6851.0360,100
Oct 11, 202450.6851.4050.6851.3450.70123,800
Oct 10, 202450.7350.8050.4850.6650.02227,400
Oct 9, 202450.5951.0250.5050.8350.1978,900
Oct 8, 202450.7650.8250.4950.5949.95165,300
Oct 7, 202451.0551.0550.4850.7550.1169,200
Oct 4, 202451.1751.2950.8051.1850.5468,800
Oct 3, 202450.6450.7750.2350.6650.02103,600
Oct 2, 202450.7151.0250.5950.7150.07108,400
Oct 1, 202451.0851.0850.4350.9050.26153,100
Sep 30, 202450.9351.2050.7251.1350.4983,700
Sep 27, 202451.1651.4650.9451.1050.46145,500
Sep 26, 202450.8151.0450.7250.8350.19187,400
Sep 25, 2024 0.14 Dividend
Sep 25, 202450.9250.9550.4050.4349.80150,800
Sep 24, 202451.2051.3350.9950.9950.2278,100
Sep 23, 202450.8951.1450.8351.0350.26644,200
Sep 20, 202450.9550.9550.5150.7149.9488,800
Sep 19, 202451.0251.0750.5851.0150.24115,700
Sep 18, 202450.2350.9750.1050.2349.47113,300
Sep 17, 202450.1950.5350.0750.2349.47107,000
Sep 16, 202449.6850.0049.6249.9449.1888,200
Sep 13, 202448.9749.5348.9749.4948.74123,900
Sep 12, 202448.4048.6948.2448.6547.9167,100
Sep 11, 202448.2548.3147.3848.2947.5690,100
Sep 10, 202448.5148.5147.9448.2847.5569,800
Sep 9, 202448.4548.7648.2948.4947.7560,000
Sep 6, 202448.9349.2048.1748.2647.5393,800
Sep 5, 202449.3149.4548.7148.8348.09102,700
Sep 4, 202449.2749.5849.0449.1748.42136,200
Sep 3, 202449.9450.1149.2349.3248.5790,900
Aug 30, 202450.0950.3249.7450.3249.5668,400
Aug 29, 202450.0050.2349.5549.9449.18191,600
Aug 28, 202449.6249.9449.5049.7348.98126,100
Aug 27, 2024 0.20 Dividend
Aug 27, 202449.7249.9049.6549.7649.0097,400
Aug 26, 202450.4450.5550.0350.0449.0884,900
Aug 23, 202449.3350.2549.3350.1249.16116,400
Aug 22, 202449.2349.3149.0349.0848.1493,700
Aug 21, 202449.0249.2248.8549.1948.2590,600
Aug 20, 202449.1549.1648.7548.7547.8299,000
Aug 19, 202448.9749.2848.9549.2848.34108,600
Aug 16, 202448.5848.9748.5648.9147.9886,500
Aug 15, 202448.5748.8648.4448.6847.7587,300
Aug 14, 202448.0748.1247.8248.0347.11116,900
Aug 13, 202447.6248.0147.4247.9247.0080,200
Aug 12, 202447.8347.8347.3547.3646.4584,000
Aug 9, 202447.7347.8347.3247.7346.8281,000
Aug 8, 202447.2147.7447.1747.6646.75104,400
Aug 7, 202447.7147.9046.7846.8645.9667,400
Aug 6, 202446.7047.6746.4247.0946.19124,800
Aug 5, 202446.2647.1345.8746.5845.69160,900
Aug 2, 202448.3548.3847.4647.9046.98130,900
Aug 1, 202450.2350.4648.8849.1248.18189,000
Jul 31, 202450.3250.7549.9850.1149.1588,800
Jul 30, 202449.7850.0749.7049.9849.02133,800
Jul 29, 202449.8549.8749.4549.6548.70146,700
Jul 26, 2024 0.06 Dividend
Jul 26, 202449.3349.7849.3349.6848.7397,300
Jul 25, 202448.5349.5248.5148.9147.92172,900
Jul 24, 202449.0749.3348.4348.4347.4592,800
Jul 23, 202449.0649.3748.9849.1948.2098,800
Jul 22, 202448.8049.2048.4349.1448.15127,100
Jul 19, 202448.9448.9448.5548.6647.68639,800
Jul 18, 202449.3849.9748.9448.9948.0096,200
Jul 17, 202449.3149.9949.3149.4748.47106,200
Jul 16, 202448.7149.7048.7149.6548.65203,700
Jul 15, 202448.4148.8448.3148.5447.56171,600
Jul 12, 202448.0648.4748.0648.2547.2780,100
Jul 11, 202447.2647.9047.2247.8146.84112,400
Jul 10, 202446.3746.8046.3346.7645.81114,000
Jul 9, 202446.3046.5946.1646.2545.3291,600
Jul 8, 202446.3746.6146.2546.3845.4490,800
Jul 5, 202446.5546.5546.0646.1745.24106,200
Jul 3, 202446.6246.9046.5746.5745.6361,700
Jul 2, 202446.4446.5746.3746.5345.59146,400
Jul 1, 202446.9446.9746.3546.4145.47277,000
Jun 28, 202446.7647.0346.5346.7745.82252,900
Jun 27, 202446.5446.5646.3446.5445.60123,000
Jun 26, 202446.5846.5846.3546.5245.58423,400
Jun 25, 2024 0.18 Dividend
Jun 25, 202447.2147.2146.5946.6845.74155,800
Jun 24, 202446.9747.6346.9747.3946.2689,900
Jun 21, 202446.9646.9646.6746.9145.7975,000
Jun 20, 202446.8547.0746.8046.8745.75110,000
Jun 18, 202446.6546.9346.6546.9045.7897,000
Jun 17, 202446.2446.7046.1346.6545.53110,300
Jun 14, 202446.4946.6146.1146.2745.16104,700
Jun 13, 202447.1747.1746.6146.8945.7781,900
Jun 12, 202447.5147.7347.0647.1446.0180,200
Jun 11, 202446.7646.8246.4346.7645.6476,400
Jun 10, 202446.6247.0346.5047.0045.8897,200
Jun 7, 202446.8247.0646.7246.8145.69230,400
Jun 6, 202447.2547.3646.9647.0545.9276,600
Jun 5, 202447.2647.3746.9647.3646.2379,100
Jun 4, 202447.3947.4747.0547.1245.9972,300
Jun 3, 202448.2548.2547.3847.6446.5074,900
May 31, 202447.6548.1147.4748.1146.96375,100
May 30, 202447.1147.4847.0947.4846.3488,600
May 29, 202447.1747.1746.8646.9545.83127,700
May 28, 202448.0148.0747.4947.5546.41291,800
May 24, 2024 0.06 Dividend
May 24, 202447.7647.9447.6947.8746.7275,100
May 23, 202448.3348.3347.5247.5646.3798,000
May 22, 202448.4748.5448.0748.1846.97150,600
May 21, 202448.4848.6448.4448.5747.3565,600
May 20, 202448.7748.8348.5748.6547.4372,600
May 17, 202448.6648.7348.6048.7347.5180,600
May 16, 202448.7948.8748.6248.6247.4077,100
May 15, 202448.9048.9648.7248.7847.56110,100
May 14, 202448.5048.6348.3748.5047.28120,300
May 13, 202448.5548.6248.2348.2847.07125,200
May 10, 202448.5048.5248.2048.3047.09101,200
May 9, 202447.8448.2947.8348.2747.0668,900
May 8, 202447.5647.8147.5347.8146.6184,300
May 7, 202447.7748.0047.7347.7446.5486,100
May 6, 202447.4547.6647.3547.6646.4792,700
May 3, 202447.2147.3746.9747.0745.89107,400
May 2, 202446.6046.7946.2546.6745.5082,600
May 1, 202446.2246.9046.0946.2445.08111,000
Apr 30, 202446.7646.7846.2346.2345.0798,600
Apr 29, 202446.8447.0646.8147.0045.8291,900
Apr 26, 202446.6846.8646.5846.6145.44165,000
Apr 25, 202446.5546.7146.1946.5845.41108,300
Apr 24, 2024 0.06 Dividend
Apr 24, 202446.6846.9946.4646.9245.74124,400
Apr 23, 202446.4546.9646.4046.7845.55108,600
Apr 22, 202446.2346.7045.9146.4845.26117,500
Apr 19, 202445.5846.1145.5846.0244.81126,600
Apr 18, 202445.8245.9845.4545.6544.45141,100
Apr 17, 202446.0146.0745.5145.6044.40195,500
Apr 16, 202445.9345.9645.4745.7544.55222,100
Apr 15, 202446.8047.0245.8846.0544.84123,600
Apr 12, 202446.9047.0446.3246.4345.21105,400
Apr 11, 202447.3547.3546.8647.1245.89119,500
Apr 10, 202447.4947.6547.0547.1945.95120,400
Apr 9, 202448.3548.4147.9248.2346.97110,700
Apr 8, 202448.1148.3448.0448.1646.90113,000
Apr 5, 202447.6848.0647.5947.9146.65110,100
Apr 4, 202448.5148.5447.5847.6646.41176,600
Apr 3, 202447.9148.1947.9148.1046.84103,100

Related Tickers