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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.15	52.3	52.3	52.5	52.15	6,737
September 25, 2025	52.49	52.25	52.25	52.49	52.13	2,792
September 24, 2025	52.73	52.56	52.56	52.73	52.55	11,997
September 23, 2025	52.81	52.74	52.74	52.89	52.69	26,684
September 22, 2025	52.52	52.47	52.47	52.78	52.47	10,391
September 19, 2025	52.34	52.46	52.46	52.67	52.34	7,850
September 18, 2025	52.59	52.62	52.62	52.74	52.47	2,789
September 17, 2025	52.32	52.44	52.44	52.5	52.29	2,425
September 16, 2025	52.16	52.2	52.2	52.51	52.16	180,726
September 15, 2025	52.5	52.07	52.07	52.5	52.07	3,801
September 12, 2025	52.52	52.28	52.28	52.52	52.27	28,512
September 11, 2025	52.18	52.4	52.4	52.42	51.97	3,978
September 10, 2025	52.06	51.71	51.71	52.17	51.71	289,634
September 09, 2025	51.86	51.6	51.6	51.86	51.56	8,920
September 08, 2025	51.83	51.42	51.42	51.83	51.42	1,665
September 05, 2025	51.99	51.72	51.72	51.99	51.56	1,836
September 04, 2025	51.89	51.48	51.48	52.31	51.05	10,403
September 03, 2025	51.74	51.3	51.3	51.74	50.92	31,908
September 02, 2025	51.17	51.04	51.04	51.97	51.04	10,152
September 01, 2025	51.98	51.62	51.62	51.98	51.4	55,761
August 29, 2025	52.1	51.48	51.48	52.1	51.48	111,820
August 28, 2025	51.98	51.52	51.52	51.98	51.52	7,131
August 27, 2025	51.21	51.65	51.65	51.87	51.21	3,281
August 26, 2025	51.4	51.32	51.32	52.84	51.25	10,491
August 22, 2025	50.92	51.85	51.85	51.85	50.92	925
August 21, 2025	51.35	51.1	51.1	51.35	50.96	4,307
August 20, 2025	51.68	51.57	51.57	51.68	51.05	5,052
August 19, 2025	51.65	51.83	51.83	51.83	51.29	4,362
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

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