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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	4,062	4,045	4,045	4,079	4,032	3,286
January 13, 2026	4,077	4,066	4,066	4,082	4,055	2,596
January 12, 2026	4,058	4,064.5	4,064.5	4,081	4,038	4,103
January 09, 2026	4,057	4,075.5	4,075.5	4,112	4,016	2,379
January 08, 2026	4,024	4,040.5	4,040.5	4,043	4,011	2,576
January 07, 2026	4,031	4,031	4,031	4,064	3,999	1,700
January 06, 2026	3,988	4,010.5	4,010.5	4,022	3,969	2,275
January 05, 2026	4,034	3,994.5	3,994.5	4,034	3,970	5,681
January 02, 2026	4,003	3,976	3,976	4,036	3,965	3,639
December 31, 2025	4,013	4,005	4,005	4,019	3,997	569
December 30, 2025	3,970	4,013.5	4,013.5	4,030	3,969	1,205
December 29, 2025	4,010	4,003.5	4,003.5	4,028	3,999	3,508
December 24, 2025	4,021	3,993.5	3,993.5	4,021	3,958	797
December 23, 2025	3,994	4,002	4,002	4,011	3,962	1,380
December 22, 2025	4,032	4,000.5	4,000.5	4,032	3,965	4,450
December 19, 2025	3,995	4,001.5	4,001.5	4,015	3,968	1,458
December 18, 2025	3,996	3,990	3,990	4,007	3,952	1,689
December 17, 2025	4,000	3,964.5	3,964.5	4,015	3,954	3,009
December 16, 2025	3,992	3,965	3,965	4,035	3,947	1,971
December 15, 2025	4,027	4,000	4,000	4,033	3,989	3,831
December 12, 2025	4,046	4,013	4,013	4,054	4,009	1,482
December 11, 2025	4,008.92	4,013	4,013	4,023	3,990	1,457
December 10, 2025	4,049	4,021.5	4,021.5	4,049	3,986	2,468
December 09, 2025	4,038	4,027.5	4,027.5	4,042	4,004	862
December 08, 2025	4,068	4,030.5	4,030.5	4,069	4,025	3,292
December 05, 2025	4,032	4,012	4,012	4,051	4,012	1,622
December 04, 2025	4,041	4,026	4,026	4,091	4,017	1,668
December 03, 2025	4,057	4,027.5	4,027.5	4,081	3,972	1,606
December 02, 2025	4,051	4,047.5	4,047.5	4,070	4,043	2,179
December 01, 2025	4,054	4,059.5	4,059.5	4,094	4,024	3,546
November 28, 2025	4,070	4,053.5	4,053.5	4,104	4,021	1,728
November 27, 2025	4,057	4,044	4,044	4,063	4,035	2,371
November 26, 2025	4,069	4,055	4,055	4,082	4,039	2,273
November 25, 2025	4,006	4,018.5	4,018.5	4,029	3,970	2,376
November 24, 2025	4,023	4,024.5	4,024.5	4,026	4,000	2,566
November 21, 2025	3,963	3,989.5	3,989.5	4,006	3,917	2,454
November 20, 2025	4,039	4,018.5	4,018.5	4,087	3,988	17,839
November 19, 2025	3,975	3,991.5	3,991.5	4,012	3,969	2,200
November 18, 2025	3,966	3,968	3,968	4,032.39	3,897.3	2,970
November 17, 2025	4,022	4,005	4,005	4,046	3,994	3,913
November 14, 2025	4,036	4,030	4,030	4,054	3,983	2,737
November 13, 2025	4,091	4,035.5	4,035.5	4,093	4,032	1,663
November 12, 2025	4,072	4,061	4,061	4,093	4,029	3,293
November 11, 2025	4,024	4,028.5	4,028.5	4,046	4,014	2,214
November 10, 2025	4,010	3,994.5	3,994.5	4,028	3,973	2,608
November 07, 2025	4,008	3,957	3,957	4,019	3,945	2,615
November 06, 2025	4,029	3,996	3,996	4,040	3,983	2,391
November 05, 2025	4,043	4,039	4,039	4,054	4,022	3,129
November 04, 2025	4,010	4,037	4,037	4,041	3,997	2,638
November 03, 2025	4,051	4,018.5	4,018.5	4,109	4,011	5,083
October 31, 2025	4,060	4,036.5	4,036.5	4,070	4,015	3,677
October 30, 2025	4,045	4,071.5	4,071.5	4,081	4,039	3,522
October 29, 2025	4,077	4,060.5	4,060.5	4,105	4,037	4,797
October 28, 2025	4,019	4,053	4,053	4,098	4,019	2,767
October 27, 2025	4,038.72	4,025.5	4,025.5	4,049	3,984	5,267
October 24, 2025	3,975	4,011	4,011	4,019	3,975	2,642
October 23, 2025	3,965	3,977	3,977	3,988	3,944	2,989
October 22, 2025	3,979	3,968.5	3,968.5	4,019	3,966	3,650
October 21, 2025	3,958	3,946	3,946	3,977	3,939	2,365
October 20, 2025	3,937	3,939	3,939	3,957	3,894	10,503

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