WisdomTree U.S. MidCap Dividend Fund ( DON) - Price History
Monthly price history for DON (WisdomTree U.S. MidCap Dividend Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $58.26 | $58.26 |
| July 2026 | $57.52 | $57.52 |
| June 2026 | $56.52 | $56.52 |
| May 2026 | $54.97 | $55.12 |
| April 2026 | $55.23 | $55.47 |
| March 2026 | $52.22 | $52.54 |
| February 2026 | $55.05 | $55.58 |
| January 2026 | $53.06 | $53.57 |
| December 2025 | $51.07 | $51.60 |
| November 2025 | $51.23 | $52.03 |
| October 2025 | $49.71 | $50.57 |
| September 2025 | $51.35 | $52.30 |
| August 2025 | $51.66 | $52.76 |
| July 2025 | $49.46 | $50.61 |
| June 2025 | $48.93 | $50.12 |
| May 2025 | $47.68 | $49.01 |
| April 2025 | $45.82 | $47.16 |
| March 2025 | $48.02 | $49.52 |
| February 2025 | $49.72 | $51.46 |
| January 2025 | $50.55 | $52.36 |
| December 2024 | $49.17 | $50.97 |
| November 2024 | $53.27 | $55.38 |
| October 2024 | $48.84 | $50.88 |
| September 2024 | $49.02 | $51.13 |
| August 2024 | $48.12 | $50.32 |
| July 2024 | $47.82 | $50.11 |
| June 2024 | $44.58 | $46.77 |
| May 2024 | $45.69 | $48.11 |
| April 2024 | $43.85 | $46.23 |
| March 2024 | $46.20 | $48.77 |
| February 2024 | $43.57 | $46.15 |
| January 2024 | $42.14 | $44.69 |
| December 2023 | $43.06 | $45.69 |
| November 2023 | $39.91 | $42.52 |
| October 2023 | $36.83 | $39.34 |
| September 2023 | $38.32 | $40.96 |
| August 2023 | $40.01 | $42.89 |
| July 2023 | $41.14 | $44.22 |
| June 2023 | $39.07 | $42.05 |
| May 2023 | $36.05 | $38.91 |
| April 2023 | $37.87 | $41 |
| March 2023 | $37.81 | $40.98 |
| February 2023 | $39.55 | $43.08 |
| January 2023 | $40.81 | $44.46 |
| December 2022 | $37.76 | $41.14 |
| November 2022 | $39.92 | $43.71 |
| October 2022 | $38.04 | $41.79 |
| September 2022 | $34.24 | $37.67 |
| August 2022 | $37.70 | $41.60 |
| July 2022 | $38.19 | $42.26 |
| June 2022 | $35.18 | $38.98 |
| May 2022 | $39.02 | $43.41 |
| April 2022 | $37.71 | $42.04 |
| March 2022 | $39.79 | $44.42 |
| February 2022 | $39.11 | $43.76 |
| January 2022 | $38.69 | $43.30 |
| December 2021 | $39.63 | $44.36 |
| November 2021 | $37.55 | $42.22 |
| October 2021 | $38.40 | $43.25 |
| September 2021 | $36.74 | $41.45 |
| August 2021 | $37.84 | $42.81 |
| July 2021 | $36.91 | $41.85 |
| June 2021 | $36.96 | $41.95 |
| May 2021 | $37.70 | $42.95 |
| April 2021 | $36.88 | $42.08 |
| March 2021 | $35.40 | $40.42 |
| February 2021 | $32.99 | $37.73 |
| January 2021 | $30.79 | $35.23 |
| December 2020 | $30.41 | $34.81 |
| November 2020 | $29.11 | $33.53 |
| October 2020 | $25.52 | $29.44 |
| September 2020 | $25.01 | $28.92 |
| August 2020 | $25.96 | $30.08 |
| July 2020 | $25.32 | $29.41 |
| June 2020 | $24.36 | $28.34 |
| May 2020 | $24.04 | $28.05 |
| April 2020 | $23.19 | $27.13 |
| March 2020 | $20.60 | $24.16 |
| February 2020 | $27.94 | $32.96 |
| January 2020 | $31.27 | $36.98 |
| December 2019 | $32.15 | $38.04 |
| November 2019 | $31.39 | $37.29 |
| October 2019 | $30.89 | $36.78 |
| September 2019 | $30.45 | $36.31 |
| August 2019 | $29.05 | $34.73 |
| July 2019 | $30.39 | $36.43 |
| June 2019 | $30.15 | $36.20 |
| May 2019 | $28.15 | $33.90 |
| April 2019 | $30.40 | $36.70 |
| March 2019 | $29.60 | $35.79 |
| February 2019 | $29.50 | $35.74 |
| January 2019 | $28.88 | $35.02 |
| December 2018 | $26.08 | $31.63 |
| November 2018 | $28.85 | $35.12 |
| October 2018 | $28.11 | $34.29 |
| September 2018 | $30.18 | $36.88 |
| August 2018 | $30.45 | $37.33 |
| July 2018 | $29.83 | $36.63 |
| June 2018 | $29.09 | $35.80 |
| May 2018 | $28.61 | $35.32 |
| April 2018 | $27.82 | $34.38 |
| March 2018 | $27.59 | $34.12 |
| February 2018 | $27.43 | $34.01 |
| January 2018 | $28.89 | $35.85 |
| December 2017 | $28.42 | $35.28 |
| November 2017 | $28.12 | $35.04 |
| October 2017 | $26.96 | $100.88 |
| September 2017 | $26.67 | $99.95 |
| August 2017 | $25.82 | $97.07 |
| July 2017 | $26.12 | $98.34 |
| June 2017 | $25.91 | $97.75 |
| May 2017 | $25.47 | $96.40 |
| April 2017 | $25.79 | $97.77 |
| March 2017 | $25.72 | $97.53 |
| February 2017 | $25.76 | $98.04 |
| January 2017 | $25.12 | $95.73 |
| December 2016 | $24.74 | $94.38 |
| November 2016 | $24.38 | $93.31 |
| October 2016 | $23.09 | $88.57 |
| September 2016 | $23.65 | $90.88 |
| August 2016 | $23.65 | $91.18 |
| July 2016 | $23.80 | $91.94 |
| June 2016 | $23.10 | $89.50 |
| May 2016 | $22.67 | $88.01 |
| April 2016 | $22.25 | $86.60 |
| March 2016 | $22.08 | $86.11 |
| February 2016 | $20.26 | $79.13 |
| January 2016 | $19.87 | $77.71 |
| December 2015 | $20.56 | $80.51 |
| November 2015 | $21.02 | $83 |
| October 2015 | $20.94 | $82.87 |
| September 2015 | $19.60 | $77.66 |
| August 2015 | $20.02 | $79.57 |
| July 2015 | $20.94 | $83.40 |
| June 2015 | $20.72 | $82.65 |
| May 2015 | $21.24 | $84.94 |
| April 2015 | $21.13 | $84.71 |
| March 2015 | $21.44 | $86.08 |
| February 2015 | $21.46 | $86.31 |
| January 2015 | $20.66 | $83.17 |
| December 2014 | $20.79 | $83.74 |
| November 2014 | $20.57 | $83.20 |
| October 2014 | $20.18 | $81.83 |
| September 2014 | $19.26 | $78.28 |
| August 2014 | $20.12 | $82 |
| July 2014 | $19.35 | $79.03 |
| June 2014 | $19.96 | $81.66 |
| May 2014 | $19.28 | $79.02 |
| April 2014 | $18.98 | $77.94 |
| March 2014 | $18.74 | $77.06 |
| February 2014 | $18.49 | $76.21 |
| January 2014 | $17.63 | $72.78 |
| December 2013 | $18.03 | $74.61 |
| November 2013 | $17.57 | $72.89 |
| October 2013 | $17.49 | $72.71 |
| September 2013 | $16.68 | $69.52 |
| August 2013 | $16 | $66.82 |
| July 2013 | $16.59 | $69.43 |
| June 2013 | $15.64 | $65.56 |
| May 2013 | $15.80 | $66.38 |
| April 2013 | $15.73 | $66.22 |
| March 2013 | $15.46 | $65.21 |
| February 2013 | $14.71 | $62.12 |
| January 2013 | $14.49 | $61.34 |
| December 2012 | $13.53 | $57.41 |
| November 2012 | $13.37 | $57.09 |
| October 2012 | $13.26 | $57.04 |
| September 2012 | $13.22 | $56.86 |
| August 2012 | $12.96 | $56.20 |
| July 2012 | $12.68 | $54.98 |
| June 2012 | $12.59 | $54.59 |
| May 2012 | $12.15 | $53.09 |
| April 2012 | $12.87 | $56.22 |
| March 2012 | $12.88 | $56.29 |
| February 2012 | $12.59 | $55.45 |
| January 2012 | $12.22 | $53.81 |
| December 2011 | $11.83 | $52.07 |
| November 2011 | $11.58 | $51.23 |
| October 2011 | $11.63 | $51.43 |
| September 2011 | $10.42 | $46.11 |
| August 2011 | $11.37 | $50.73 |
| July 2011 | $11.88 | $53 |
| June 2011 | $12.21 | $54.49 |
| May 2011 | $12.48 | $56.05 |
| April 2011 | $12.49 | $56.06 |
| March 2011 | $12.04 | $54.04 |
| February 2011 | $11.90 | $53.71 |
| January 2011 | $11.46 | $51.76 |
| December 2010 | $11.23 | $50.70 |
| November 2010 | $10.61 | $48.37 |
| October 2010 | $10.60 | $48.29 |
| September 2010 | $10.27 | $46.80 |
| August 2010 | $9.48 | $43.48 |
| July 2010 | $9.87 | $45.30 |
| June 2010 | $9.17 | $42.09 |
| May 2010 | $9.70 | $44.81 |
| April 2010 | $10.39 | $48.02 |
| March 2010 | $10.01 | $46.26 |
| February 2010 | $9.32 | $43.40 |
| January 2010 | $8.93 | $41.58 |
| December 2009 | $9.23 | $42.97 |
| November 2009 | $8.62 | $40.46 |
| October 2009 | $8.20 | $38.50 |
| September 2009 | $8.60 | $40.34 |
| August 2009 | $8.11 | $38.29 |
| July 2009 | $7.50 | $35.41 |
| June 2009 | $6.71 | $31.67 |
| May 2009 | $6.82 | $32.51 |
| April 2009 | $6.63 | $31.58 |
| March 2009 | $5.63 | $26.83 |
| February 2009 | $5.19 | $25.02 |
| January 2009 | $6.10 | $29.37 |
| December 2008 | $6.99 | $33.69 |
| November 2008 | $6.48 | $31.72 |
| October 2008 | $7.17 | $35.08 |
| September 2008 | $9.26 | $45.29 |
| August 2008 | $9.73 | $48.02 |
| July 2008 | $9.41 | $46.43 |
| June 2008 | $9.28 | $45.81 |
| May 2008 | $10.40 | $51.82 |
| April 2008 | $10.14 | $50.53 |
| March 2008 | $9.62 | $47.94 |
| February 2008 | $9.66 | $48.65 |
| January 2008 | $10.21 | $51.40 |
| December 2007 | $10.34 | $52.02 |
| November 2007 | $10.61 | $53.90 |
| October 2007 | $11.11 | $56.44 |
| September 2007 | $11.10 | $56.42 |
| August 2007 | $10.90 | $55.74 |
| July 2007 | $10.69 | $54.66 |
| June 2007 | $11.42 | $58.38 |
| May 2007 | $11.86 | $61.11 |
| April 2007 | $11.56 | $59.53 |
| March 2007 | $11.25 | $57.96 |
| February 2007 | $11.26 | $58.28 |
| January 2007 | $11.32 | $58.60 |
| December 2006 | $10.98 | $56.84 |
| November 2006 | $10.91 | $56.93 |
| October 2006 | $10.62 | $55.41 |
| September 2006 | $10.20 | $53.50 |
| August 2006 | $10.03 | $52.62 |
| July 2006 | $9.78 | $51.34 |
| June 2006 | $9.77 | $51.26 |
DON
Price: $58.26
52 week price:
Dividend Yield: 1.85%
5-year range yield:
Forward Dividend Yield: 1.96%
Payout Ratio: 43.74%
Dividend Per Share: 1.14 USD
Earnings Per Share: 3.21 USD
P/E Ratio: 17.16
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 296800
Market Capitalization: 4.0 billion
Average Dividend Frequency: 12
Years Paying Dividends: 21
DGR3: 5.37%
DGR5: 4.86%
DGR10: 6.22%