Skip to main content

Wisdomtree U.S. Midcap Dividend Fund (NY: DON )

46.29 +0.14 (+0.30%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 46.17 46.32 45.87 46.29 151,110 +0.14(+0.30%)
Feb 29, 2024 46.15 46.33 45.95 46.15 127,439 +0.20(+0.44%)
Feb 28, 2024 45.78 46.06 45.69 45.95 121,789 -0.01(-0.02%)
Feb 27, 2024 45.90 45.96 45.75 45.96 119,939 +0.28(+0.61%)
Feb 26, 2024 45.88 46.01 45.56 45.68 110,096 -0.20(-0.44%)
Feb 23, 2024 45.81 46.07 45.73 45.88 142,526 +0.06(+0.13%)
Feb 22, 2024 45.68 45.88 45.56 45.82 107,483 +0.23(+0.50%)
Feb 21, 2024 45.38 45.60 45.26 45.59 90,317 +0.13(+0.29%)
Feb 20, 2024 45.25 45.57 45.14 45.46 128,077 -0.07(-0.15%)
Feb 16, 2024 45.46 45.82 45.39 45.53 121,007 -0.15(-0.33%)
Feb 15, 2024 45.10 45.73 45.10 45.68 203,209 +0.85(+1.89%)
Feb 14, 2024 44.72 44.91 44.38 44.83 139,195 +0.49(+1.10%)
Feb 13, 2024 44.57 44.61 44.01 44.34 199,850 -1.02(-2.25%)
Feb 12, 2024 44.89 45.56 44.89 45.36 165,928 +0.52(+1.16%)
Feb 09, 2024 44.70 44.84 44.49 44.84 134,283 +0.20(+0.45%)
Feb 08, 2024 44.38 44.65 44.30 44.64 158,129 +0.27(+0.61%)
Feb 07, 2024 44.49 44.51 44.02 44.37 226,535 +0.06(+0.14%)
Feb 06, 2024 44.14 44.41 44.07 44.31 173,547 +0.16(+0.36%)
Feb 05, 2024 44.39 44.39 43.92 44.15 160,988 -0.57(-1.27%)
Feb 02, 2024 44.59 44.96 44.26 44.72 217,854 -0.17(-0.38%)
Feb 01, 2024 44.84 44.92 44.11 44.89 148,554 +0.26(+0.58%)
Jan 31, 2024 45.41 45.49 44.60 44.63 292,257 -1.02(-2.23%)
Jan 30, 2024 45.46 45.75 45.40 45.65 196,246 +0.00(+0.00%)
Jan 29, 2024 45.36 45.65 45.20 45.65 165,284 +0.28(+0.62%)
Jan 26, 2024 45.43 45.60 45.25 45.37 126,800 +0.10(+0.22%)
Jan 25, 2024 45.28 45.42 44.95 45.27 293,518 +0.30(+0.67%)
Jan 24, 2024 45.50 45.52 44.91 44.97 177,700 -0.22(-0.49%)
Jan 23, 2024 45.48 45.59 45.03 45.19 146,548 -0.09(-0.20%)
Jan 22, 2024 45.04 45.40 45.03 45.28 176,302 +0.47(+1.05%)
Jan 19, 2024 44.51 44.90 44.21 44.81 206,230 +0.39(+0.88%)
Jan 18, 2024 44.41 44.46 44.04 44.42 175,589 +0.14(+0.32%)
Jan 17, 2024 44.23 44.58 44.09 44.28 148,771 -0.37(-0.83%)
Jan 16, 2024 44.74 44.76 44.46 44.65 156,455 -0.34(-0.75%)
Jan 12, 2024 45.40 45.49 44.87 44.99 347,026 -0.07(-0.16%)
Jan 11, 2024 45.18 45.18 44.74 45.06 151,306 -0.19(-0.42%)
Jan 10, 2024 45.15 45.36 45.04 45.25 102,156 +0.02(+0.04%)
Jan 09, 2024 45.23 45.33 45.01 45.23 159,106 -0.27(-0.59%)
Jan 08, 2024 45.04 45.50 44.92 45.50 179,487 +0.43(+0.95%)
Jan 05, 2024 44.67 45.33 44.67 45.07 214,227 +0.25(+0.56%)
Jan 04, 2024 44.87 45.08 44.79 44.82 155,236 -0.06(-0.13%)
Jan 03, 2024 45.38 45.38 44.82 44.88 192,088 -0.80(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.