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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	51.73	50.9	50.9	51.73	50.89	5,102
August 15, 2025	51.75	51.36	51.36	52.04	51.34	6,336
August 14, 2025	52.02	51.03	51.03	52.02	51.03	2,407
August 13, 2025	51.49	51.99	51.99	51.99	51.47	29,154
August 12, 2025	51.05	51.25	51.25	51.31	50.8	9,830
August 11, 2025	51.06	50.77	50.77	51.1	50.64	2,110
August 08, 2025	50.54	50.84	50.84	50.92	50.54	4,201
August 07, 2025	50.81	50.41	50.41	51.28	50.41	3,907
August 06, 2025	50.08	50.6	50.6	50.62	50.06	28,138
August 05, 2025	50.96	50.27	50.27	50.96	50.12	27,970
August 04, 2025	50	50.3	50.3	50.35	49.87	106,988
August 01, 2025	50.6	49.7	49.7	50.6	49.63	6,365
July 31, 2025	51.2	50.58	50.58	51.2	50.57	2,424
July 30, 2025	50.35	50.63	50.63	51.17	50.35	11,071
July 29, 2025	51.24	50.68	50.68	51.24	50.68	1,546
July 28, 2025	51.48	50.86	50.86	51.48	50.66	2,655
July 25, 2025	51.15	50.72	50.72	51.15	50.7	13,866
July 24, 2025	50.79	50.77	50.77	50.81	50.64	24,687
July 23, 2025	49.96	50.38	50.38	50.87	49.96	18,092
July 22, 2025	50.31	50.46	50.46	50.46	49.6	28,572
July 21, 2025	50.38	50.19	50.19	50.38	49.64	7,504
July 18, 2025	50.26	50.01	50.01	50.26	49.96	5,528
July 17, 2025	49.4	49.6	49.6	50.2	49.4	5,006
July 16, 2025	49.61	49.51	49.51	49.76	49.33	6,364
July 15, 2025	50.46	49.87	49.87	50.46	49.81	16,974
July 14, 2025	50.14	49.86	49.86	50.14	49.76	2,914
July 11, 2025	50.54	49.98	49.98	50.54	49.94	4,817
July 10, 2025	49.6	50.33	50.33	50.34	49.6	47,834
July 09, 2025	49.46	49.91	49.91	50.25	49.46	24,390
July 08, 2025	50.25	49.78	49.78	50.26	49.78	42,808
July 07, 2025	50.04	49.85	49.85	50.16	49.61	35,054
July 04, 2025	50.42	49.9	49.9	50.42	49.9	2
July 03, 2025	50.03	50.15	50.15	50.22	49.87	3,603
July 02, 2025	50.24	49.34	49.34	50.24	49.34	46,016
July 01, 2025	49.49	49.67	49.67	49.67	49.19	175,730
June 30, 2025	49.39	49.19	49.19	49.49	48.83	36,589
June 27, 2025	49.48	49.16	49.16	49.48	48.9	2,176
June 26, 2025	48.95	48.7	48.7	48.95	48.5	532
June 25, 2025	48.19	48.58	48.48	48.96	48.19	72,280
June 24, 2025	48.59	48.48	48.48	48.59	48.14	12,482
June 23, 2025	48.02	47.86	47.86	48.04	47.43	13,961
June 20, 2025	47.44	47.87	47.87	48.26	47.44	6,644
June 19, 2025	47.66	47.53	47.53	48.05	47.53	58
June 18, 2025	48.05	48.05	48.05	48.13	47.9	4,479
June 17, 2025	48.45	48.49	48.49	48.49	48.01	46,873
June 16, 2025	48.06	48.33	48.33	48.46	48.06	1,488
June 13, 2025	47.91	48.25	48.25	48.38	47.91	44,864
June 12, 2025	48.5	48.34	48.34	48.5	48.05	7,808
June 11, 2025	48.58	48.39	48.39	48.59	48.3	18,225
June 10, 2025	48.09	48.29	48.29	48.41	48.05	821
June 09, 2025	48.31	48.12	48.12	48.45	47.87	10,616
June 06, 2025	47.96	48.06	48.06	48.23	47.81	75,549
June 05, 2025	47.71	48.26	48.26	48.26	47.69	5,810
June 04, 2025	48.02	47.94	47.94	48.04	47.84	2,111
June 03, 2025	47.65	47.68	47.68	47.69	47.34	3,325
June 02, 2025	47.32	47.23	47.23	47.48	46.81	9,516
May 30, 2025	47.7	47.36	47.36	47.7	46.94	10,845
May 29, 2025	48.2	47.41	47.41	48.2	47.3	36,159
May 28, 2025	47.6	47.42	47.42	47.67	47.38	920
May 27, 2025	47.49	47.38	47.38	47.49	46.87	3,500

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