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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	3,862	3,898	3,898	3,923	3,834.8	6,551
October 16, 2025	3,929	3,910.5	3,910.5	3,936	3,908	2,884
October 15, 2025	3,932	3,932.5	3,932.5	3,963	3,926	3,325
October 14, 2025	3,913	3,917	3,917	3,927	3,878	2,707
October 13, 2025	3,898	3,905.5	3,905.5	3,920	3,877	5,254
October 10, 2025	3,961	3,900	3,900	3,981	3,895	4,952
October 09, 2025	3,957	3,953.5	3,953.5	3,975	3,937	2,822
October 08, 2025	3,949	3,939	3,939	3,949	3,915	3,310
October 07, 2025	3,936	3,920	3,920	3,954	3,914	3,283
October 06, 2025	3,950	3,924.5	3,924.5	3,956	3,915.07	6,693
October 03, 2025	3,940	3,931	3,931	3,977	3,914	4,078
October 02, 2025	3,918	3,918	3,918	3,945	3,894	2,243
October 01, 2025	3,889	3,898.5	3,898.5	3,906	3,843.63	7,081
September 30, 2025	3,910	3,891	3,891	3,910	3,882	2,391
September 29, 2025	3,920	3,898	3,898	3,926	3,893	5,297
September 26, 2025	3,922	3,901	3,901	3,941	3,890	2,435
September 25, 2025	3,910	3,907.5	3,907.5	3,921	3,885	2,228
September 24, 2025	3,912	3,908.5	3,908.5	3,923	3,893	2,587
September 23, 2025	3,911	3,901	3,901	3,918	3,895	3,551
September 22, 2025	3,910	3,903.5	3,903.5	3,916	3,874	3,811
September 19, 2025	3,897	3,890.5	3,890.5	3,912	3,876	2,533
September 18, 2025	3,874	3,878	3,878	3,985	3,850	1,771
September 17, 2025	3,844	3,839.5	3,839.5	3,847	3,820	2,426
September 16, 2025	3,848	3,831	3,831	3,852	3,818	2,582
September 15, 2025	3,865	3,843	3,843	3,865	3,834	3,305
September 12, 2025	3,878	3,858.5	3,858.5	3,878	3,850	2,517

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