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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,070	4,075.5	4,075.5	4,129	4,064	2,320
February 19, 2026	4,100	4,092.5	4,092.5	4,108	4,072	9,895
February 18, 2026	4,061	4,086	4,086	4,104	4,059	1,172
February 17, 2026	4,043	4,065.5	4,065.5	4,083	4,033	907
February 16, 2026	4,061	4,045.5	4,045.5	4,061	4,035	3,127
February 13, 2026	4,030	4,053	4,053	4,075	4,004	3,311
February 12, 2026	4,078	4,053	4,053	4,109	4,041	1,718
February 11, 2026	4,059	4,066	4,066	4,079	4,031	2,522
February 10, 2026	4,059	4,060	4,060	4,096	4,039	3,373
February 09, 2026	4,075	4,064	4,064	4,094	4,048	3,217
February 06, 2026	4,015	4,045	4,045	4,056	4,002	1,760
February 05, 2026	4,024	4,015.5	4,015.5	4,052	4,005	1,596
February 04, 2026	3,993	4,009	4,009	4,030	3,960	1,955
February 03, 2026	4,008	3,995	3,995	4,035	3,988	2,244
February 02, 2026	3,945	4,009	4,009	4,022	3,932	4,566
January 30, 2026	3,920	3,949.5	3,949.5	3,978	3,912	2,288
January 29, 2026	3,942	3,919	3,919	3,966	3,905	2,009
January 28, 2026	3,974	3,961	3,961	3,980	3,951	4,021
January 27, 2026	4,003	3,971.5	3,971.5	4,010	3,951	2,229
January 26, 2026	3,993	3,987	3,987	4,004	3,968	4,511
January 23, 2026	4,037	4,007	4,007	4,041	4,000	1,710
January 22, 2026	4,050	4,035	4,035	4,067	4,031.08	2,550
January 21, 2026	4,011	4,026	4,026	4,039	3,985	1,814
January 20, 2026	3,998	4,011.5	4,011.5	4,024	3,957	2,354
January 19, 2026	4,041	4,023.5	4,023.5	4,056	4,019	3,283
January 16, 2026	4,091	4,073	4,081	4,108	4,066	3,512
January 15, 2026	4,069	4,090.5	4,090.5	4,102	4,056	3,353
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

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