WisdomTree U.S. MidCap Di... (DON)
AMEX: DON
· Real-Time Price · USD
53.09
1.38 (2.67%)
At close: Aug 22, 2025, 3:59 PM
53.07
-0.03%
After-hours: Aug 22, 2025, 05:29 PM EDT
DON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 51.94 | 53.27 | 51.94 | 53.07 | 53.07 | 2.63% | 104,521 |
| Aug 21, 2025 | 51.56 | 51.85 | 51.49 | 51.71 | 51.71 | -0.02% | 142,300 |
| Aug 20, 2025 | 51.93 | 52.08 | 51.63 | 51.72 | 51.72 | -0.35% | 88,810 |
| Aug 19, 2025 | 51.62 | 52.17 | 51.62 | 51.90 | 51.90 | 0.70% | 176,500 |
| Aug 18, 2025 | 51.64 | 51.66 | 51.46 | 51.54 | 51.54 | -0.06% | 90,700 |
| Aug 15, 2025 | 51.99 | 52.09 | 51.57 | 51.57 | 51.57 | -0.62% | 113,508 |
| Aug 14, 2025 | 51.93 | 52.01 | 51.67 | 51.89 | 51.89 | -1.11% | 122,900 |
| Aug 13, 2025 | 51.63 | 52.47 | 51.57 | 52.47 | 52.47 | 1.78% | 102,904 |
| Aug 12, 2025 | 50.83 | 51.55 | 50.70 | 51.55 | 51.55 | 1.98% | 87,086 |
| Aug 11, 2025 | 50.71 | 50.89 | 50.45 | 50.55 | 50.55 | -0.32% | 151,640 |
| Aug 8, 2025 | 50.79 | 50.92 | 50.59 | 50.71 | 50.71 | 0.36% | 154,227 |
| Aug 7, 2025 | 51.13 | 51.13 | 50.34 | 50.53 | 50.53 | -0.30% | 109,200 |
| Aug 6, 2025 | 50.89 | 50.97 | 50.67 | 50.68 | 50.68 | -0.12% | 101,436 |
| Aug 5, 2025 | 50.74 | 50.87 | 50.35 | 50.74 | 50.74 | 0.22% | 124,200 |
| Aug 4, 2025 | 50.20 | 50.66 | 50.07 | 50.63 | 50.63 | 1.22% | 140,537 |
| Aug 1, 2025 | 50.25 | 50.25 | 49.44 | 50.02 | 50.02 | -1.17% | 145,900 |
| Jul 31, 2025 | 50.63 | 51.00 | 50.47 | 50.61 | 50.61 | -0.47% | 137,715 |
| Jul 30, 2025 | 51.39 | 51.39 | 50.55 | 50.85 | 50.85 | -0.84% | 106,300 |
| Jul 29, 2025 | 51.41 | 51.43 | 51.14 | 51.28 | 51.28 | 0.04% | 108,334 |
| Jul 28, 2025 | 51.59 | 51.59 | 51.20 | 51.26 | 51.26 | -0.68% | 116,600 |