WisdomTree U.S. MidCap Di... (DON)
44.87
-1.76 (-3.77%)
At close: Apr 10, 2025, 11:25 AM
912810UG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 42.80 | 46.87 | 42.50 | 46.63 | 3.35 | 7.74% | 360,326 |
| Apr 8, 2025 | 45.64 | 45.64 | 42.70 | 43.28 | -0.92 | -2.08% | 362,900 |
| Apr 7, 2025 | 43.56 | 45.98 | 42.83 | 44.20 | -0.77 | -1.71% | 1,029,300 |
| Apr 4, 2025 | 45.99 | 45.99 | 44.61 | 44.97 | -2.36 | -4.99% | 631,238 |
| Apr 3, 2025 | 48.61 | 48.70 | 47.25 | 47.33 | -2.89 | -5.75% | 358,110 |
| Apr 2, 2025 | 49.27 | 50.22 | 49.27 | 50.22 | 0.58 | 1.17% | 132,307 |
| Apr 1, 2025 | 49.42 | 49.81 | 49.01 | 49.64 | 0.12 | 0.24% | 150,207 |
| Mar 31, 2025 | 48.81 | 49.71 | 48.72 | 49.52 | 0.36 | 0.73% | 143,214 |
| Mar 28, 2025 | 49.79 | 49.87 | 48.94 | 49.16 | -0.63 | -1.27% | 143,516 |
| Mar 27, 2025 | 49.94 | 50.11 | 49.58 | 49.79 | -0.17 | -0.34% | 217,042 |
| Mar 26, 2025 | 49.96 | 50.34 | 49.80 | 49.96 | -0.04 | -0.08% | 103,400 |
| Mar 25, 2025 | 50.29 | 50.29 | 49.81 | 50.00 | -0.20 | -0.40% | 116,300 |
| Mar 24, 2025 | 49.77 | 50.28 | 49.66 | 50.20 | 0.97 | 1.97% | 174,471 |
| Mar 21, 2025 | 49.22 | 49.46 | 48.93 | 49.23 | -0.37 | -0.75% | 87,900 |
| Mar 20, 2025 | 49.59 | 49.98 | 49.51 | 49.60 | -0.25 | -0.50% | 123,203 |
| Mar 19, 2025 | 49.43 | 50.08 | 49.39 | 49.85 | 0.47 | 0.95% | 100,800 |
| Mar 18, 2025 | 49.57 | 49.63 | 49.27 | 49.38 | -0.32 | -0.64% | 101,300 |
| Mar 17, 2025 | 49.07 | 49.79 | 49.05 | 49.70 | 0.69 | 1.41% | 137,600 |
| Mar 14, 2025 | 48.49 | 49.08 | 48.23 | 49.01 | 0.99 | 2.06% | 135,612 |
| Mar 13, 2025 | 48.63 | 48.85 | 47.91 | 48.02 | -0.66 | -1.36% | 131,239 |
| Mar 12, 2025 | 49.24 | 49.24 | 48.41 | 48.68 | -0.21 | -0.43% | 171,241 |
| Mar 11, 2025 | 49.52 | 49.61 | 48.66 | 48.89 | -0.50 | -1.01% | 147,236 |
| Mar 10, 2025 | 49.83 | 50.32 | 49.14 | 49.39 | -0.76 | -1.52% | 132,627 |
| Mar 7, 2025 | 49.66 | 50.33 | 49.41 | 50.15 | 0.54 | 1.09% | 139,600 |
| Mar 6, 2025 | 49.61 | 49.95 | 49.34 | 49.61 | -0.50 | -1.00% | 194,342 |
| Mar 5, 2025 | 49.64 | 50.19 | 49.30 | 50.11 | 0.40 | 0.80% | 224,300 |
| Mar 4, 2025 | 50.48 | 50.48 | 49.51 | 49.71 | -1.06 | -2.09% | 167,800 |
| Mar 3, 2025 | 51.62 | 51.88 | 50.52 | 50.77 | -0.69 | -1.34% | 146,700 |
| Feb 28, 2025 | 51.07 | 51.47 | 50.80 | 51.46 | 0.51 | 1.00% | 207,739 |
| Feb 27, 2025 | 51.16 | 51.42 | 50.90 | 50.95 | -0.25 | -0.49% | 128,800 |
| Feb 26, 2025 | 51.51 | 51.67 | 51.11 | 51.20 | -0.20 | -0.39% | 154,146 |
| Feb 25, 2025 | 51.29 | 51.57 | 51.08 | 51.40 | 0.15 | 0.29% | 135,700 |
| Feb 24, 2025 | 51.35 | 51.48 | 51.08 | 51.25 | 0.03 | 0.06% | 221,228 |
| Feb 21, 2025 | 52.03 | 52.03 | 51.03 | 51.22 | -0.58 | -1.12% | 99,300 |
| Feb 20, 2025 | 51.94 | 51.97 | 51.51 | 51.80 | -0.23 | -0.44% | 171,839 |
| Feb 19, 2025 | 52.01 | 52.17 | 51.78 | 52.03 | -0.22 | -0.42% | 178,020 |
| Feb 18, 2025 | 51.91 | 52.25 | 51.71 | 52.25 | 0.49 | 0.95% | 252,448 |
| Feb 14, 2025 | 52.00 | 52.26 | 51.75 | 51.76 | -0.13 | -0.25% | 91,700 |
| Feb 13, 2025 | 51.55 | 51.89 | 51.43 | 51.89 | 0.58 | 1.13% | 125,007 |
| Feb 12, 2025 | 51.29 | 51.50 | 51.15 | 51.31 | -0.56 | -1.08% | 140,846 |
| Feb 11, 2025 | 51.49 | 51.87 | 51.46 | 51.87 | 0.23 | 0.45% | 109,928 |
| Feb 10, 2025 | 51.92 | 51.95 | 51.52 | 51.64 | -0.01 | -0.02% | 201,500 |
| Feb 7, 2025 | 52.13 | 52.13 | 51.56 | 51.65 | -0.41 | -0.79% | 132,400 |
| Feb 6, 2025 | 52.40 | 52.40 | 51.78 | 52.06 | -0.08 | -0.15% | 141,700 |
| Feb 5, 2025 | 52.01 | 52.14 | 51.77 | 52.14 | 0.23 | 0.44% | 158,000 |
| Feb 4, 2025 | 51.73 | 52.04 | 51.60 | 51.91 | 0.12 | 0.23% | 169,500 |
| Feb 3, 2025 | 51.44 | 52.06 | 50.96 | 51.79 | -0.57 | -1.09% | 390,639 |
| Jan 31, 2025 | 52.84 | 52.91 | 52.22 | 52.36 | -0.52 | -0.98% | 188,400 |
| Jan 30, 2025 | 52.69 | 53.08 | 52.47 | 52.88 | 0.49 | 0.94% | 139,533 |
| Jan 29, 2025 | 52.57 | 52.84 | 52.23 | 52.39 | -0.21 | -0.40% | 92,651 |