WisdomTree US Quality Dividend Growth UCITS ETF - DGRA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	54.78	54.61	54.61	54.9	54.56	23,166
January 12, 2026	54.51	54.73	54.73	54.76	54.46	10,198
January 09, 2026	54.39	54.61	54.61	54.66	54.33	5,244
January 08, 2026	54.1	54.3	54.3	54.32	53.96	49,357
January 07, 2026	54.44	53.88	53.88	54.44	53.88	20,561
January 06, 2026	54.44	54.15	54.15	54.44	53.83	6,869
January 05, 2026	54.22	53.93	53.93	54.23	53.82	3,011
January 02, 2026	53.79	53.66	53.66	54.2	53.5	58,669
December 31, 2025	53.89	53.84	53.84	54.01	53.84	756
December 30, 2025	54.1	54.06	54.06	54.15	53.96	15,064
December 29, 2025	54.3	54.07	54.07	54.3	53.97	3,165
December 24, 2025	54.03	53.96	53.96	54.03	53.96	1,095
December 23, 2025	53.88	53.95	53.95	53.99	53.55	8,855
December 22, 2025	53.73	53.88	53.88	53.88	53.64	24,688
December 19, 2025	53.66	53.59	53.59	53.66	53.11	18,050
December 18, 2025	53	53.43	53.43	53.71	53	7,130
December 17, 2025	53.19	53	53	53.46	53	38,245
December 16, 2025	53.79	53.25	53.25	53.79	53.25	57,942
December 15, 2025	53.84	53.63	53.63	53.95	53.33	5,135
December 12, 2025	54.1	53.52	53.52	54.12	53.52	1,621
December 11, 2025	53.6	53.86	53.86	53.96	53.58	4,199
December 10, 2025	53.62	53.15	53.15	53.67	53.15	3,820
December 09, 2025	53.15	54.09	54.09	54.09	53.13	11,269
December 08, 2025	54.32	53.66	53.66	54.32	53.66	6,774
December 05, 2025	53.44	53.85	53.85	54.04	53.44	18,893
December 04, 2025	53.9	54.16	54.16	54.16	53.73	10,580
December 03, 2025	53.66	53.73	53.73	53.78	53.54	1,038
December 02, 2025	53.54	53.4	53.4	53.69	53.4	2,145
December 01, 2025	53.66	53.67	53.67	53.79	53.33	10,319
November 28, 2025	53.6	53.66	53.66	53.77	53.6	3,088
November 27, 2025	53.39	53.64	53.64	53.8	53.39	11,128
November 26, 2025	53.47	53.68	53.68	53.84	53.4	8,701
November 25, 2025	53	52.99	52.99	53	52.45	6,481
November 24, 2025	52.57	52.71	52.71	53.06	52.4	2,890
November 21, 2025	51.82	52.22	52.22	52.22	51.82	12,258
November 20, 2025	52.68	52.53	52.53	53.05	52.53	40,690
November 19, 2025	52.25	52.2	52.2	52.54	52.2	3,433
November 18, 2025	51.74	52.15	52.15	53.86	51.74	10,146
November 17, 2025	53.21	52.77	52.77	53.21	52.7	7,384
November 14, 2025	52.47	52.77	52.77	53.07	52.47	5,153
November 13, 2025	53.6	52.8	52.8	53.6	52.8	3,571
November 12, 2025	52.95	53.36	53.36	53.5	52.94	3,561
November 11, 2025	52.49	52.99	52.99	53.36	52.49	6,301
November 10, 2025	52.25	52.59	52.59	52.94	52.25	16,391
November 07, 2025	52.4	52.1	52.1	52.86	52.1	4,936
November 06, 2025	52.65	52.79	52.79	52.83	52.4	3,900
November 05, 2025	52.63	52.74	52.74	53.34	52.54	7,248
November 04, 2025	52.63	52.68	52.68	53.03	52.34	997
November 03, 2025	53.82	53.05	53.05	53.82	52.6	7,816
October 31, 2025	53.26	53.03	53.03	53.34	53	3,901
October 30, 2025	53.94	53.54	53.54	53.94	53.42	3,915
October 29, 2025	54.25	53.99	53.99	54.25	53.4	5,703
October 28, 2025	53.92	53.78	53.78	54.25	53.6	10,331
October 27, 2025	53.86	53.77	53.77	53.86	53.64	3,520
October 24, 2025	53.3	53.63	53.63	53.63	53.12	33,611
October 23, 2025	53.25	53.45	53.45	53.45	52.84	4,871
October 22, 2025	53.26	53.07	53.07	53.26	52.98	1,649
October 21, 2025	53	53.01	53.01	53.18	52.81	8,040
October 20, 2025	52.49	52.81	52.81	52.86	52.49	1,222
October 17, 2025	51.94	52.67	52.67	52.67	51.64	14,944

WisdomTree US Quality Dividend Growth UCITS ETF (DGRA.L) LSE