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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.16	54.96	54.96	55.16	54.85	58,530
February 19, 2026	55.04	55.09	55.09	55.24	55.04	8,837
February 18, 2026	55.08	55.34	55.34	55.37	55.04	12,082
February 17, 2026	55.14	54.98	54.98	55.14	54.67	4,422
February 16, 2026	54.74	55.15	55.15	55.65	54.74	772
February 13, 2026	55.39	55.28	55.28	55.45	54.91	11,398
February 12, 2026	55.65	55.3	55.3	55.85	55.3	14,987
February 11, 2026	55.29	55.5	55.5	55.61	55.29	23,957
February 10, 2026	55.89	55.48	55.48	55.89	55.42	32,970
February 09, 2026	55.45	55.57	55.57	55.77	55.01	102,993
February 06, 2026	54.32	55.56	55.56	55.56	54.28	9,114
February 05, 2026	54.8	54.62	54.62	54.81	54.24	5,084
February 04, 2026	54.77	54.62	54.62	54.89	54.56	5,816
February 03, 2026	55.29	54.51	54.51	55.29	54.51	23,745
February 02, 2026	53.99	54.73	54.73	54.77	53.8	6,675
January 30, 2026	53.98	54.19	54.19	54.38	53.95	3,741
January 29, 2026	54.55	54.04	54.04	54.62	54	29,913
January 28, 2026	54.84	54.57	54.57	55.87	54.53	13,353
January 27, 2026	54.22	54.66	54.66	54.84	54.22	12,431
January 26, 2026	54.85	54.64	54.64	54.85	54.3	17,201
January 23, 2026	54.34	54.39	54.39	54.85	54.17	467,757
January 22, 2026	54.36	54.45	54.45	54.53	54.31	2,154
January 21, 2026	54.04	54.1	54.1	54.15	53.6	3,022
January 20, 2026	54.06	53.99	53.99	54.06	53.84	11,627
January 19, 2026	54.12	54.05	54.05	54.14	54.05	3,581
January 16, 2026	54.69	54.62	54.62	54.76	54.4	27,282
January 15, 2026	54.52	54.8	54.8	54.8	54.48	49,527
January 14, 2026	54.66	54.39	54.39	54.66	54.34	14,699
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

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