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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.78	47.61	47.61	47.9	47.34	1,868
February 19, 2026	47.81	47.65	47.65	48	47.64	1,845
February 18, 2026	47.8	47.93	47.93	47.98	47.69	1,532
February 17, 2026	47.9	47.62	47.62	47.9	47.33	964
February 16, 2026	48.14	47.73	47.73	48.14	47.66	2,354
February 13, 2026	47.78	47.83	47.83	47.83	47.5	630
February 12, 2026	48.2	47.84	47.84	48.28	47.84	559
February 11, 2026	48.11	48.07	48.07	48.17	47.9	4,375
February 10, 2026	48.13	48.11	48.11	48.2	47.96	333
February 09, 2026	47.96	48.1	48.1	48.19	47.79	2,461
February 06, 2026	47.17	47.74	47.74	47.78	47.06	893
February 05, 2026	47.43	47.08	47.08	47.5	47	1,018
February 04, 2026	47.44	47.43	47.43	47.51	47.27	1,917
February 03, 2026	47.47	47.4	47.4	47.61	47.39	4,677
February 02, 2026	46.77	47.4	47.4	47.41	46.7	1,520
January 30, 2026	46.64	46.94	46.94	47.1	46.61	3,846
January 29, 2026	47.48	46.81	46.81	47.48	46.63	2,022
January 28, 2026	47.76	47.26	47.26	47.76	47.23	1,063
January 27, 2026	47.4	47.37	47.37	47.41	47.23	1,537
January 26, 2026	47.15	47.32	47.32	47.36	47.04	383
January 23, 2026	47.19	47.16	47.16	47.19	46.9	1,211
January 22, 2026	46.8	47.18	47.18	47.24	46.8	8,936
January 21, 2026	46.66	46.84	46.84	46.95	46.44	510
January 20, 2026	46.82	46.76	46.76	46.92	46.59	4,829
January 19, 2026	46.85	46.86	46.86	47.02	46.82	1,294
January 16, 2026	47.3	47.32	47.32	47.62	47.11	804
January 15, 2026	47.3	47.48	47.48	47.5	47.25	2,209
January 14, 2026	47.29	47.13	47.13	47.34	47.03	796
January 13, 2026	47.46	47.35	47.35	47.53	47.27	4,110
January 12, 2026	47.19	47.4	47.4	47.4	47.08	2,205
January 09, 2026	47.07	47.28	47.28	47.3	46.98	37,615
January 08, 2026	46.86	47.01	47.01	47.04	46.75	2,180
January 07, 2026	47.25	47.03	47.03	47.25	46.86	13,746
January 06, 2026	46.84	46.95	46.95	47.03	46.71	20,030
January 05, 2026	46.91	46.97	46.97	46.97	46.52	3,451
January 02, 2026	46.63	46.52	46.52	46.92	46.01	3,073
December 31, 2025	46.78	46.89	46.89	47.07	46.71	267
December 30, 2025	47.01	47.01	47.01	47.25	46.91	1,889
December 29, 2025	47.2	47.03	47.03	47.2	46.96	2,510
December 24, 2025	47.14	46.95	46.95	47.14	46.86	184
December 23, 2025	46.81	46.86	46.86	46.9	46.66	463
December 22, 2025	46.59	46.78	46.78	46.9	46.32	538
December 19, 2025	46.25	46.49	46.49	46.9	46.25	327
December 18, 2025	46.35	46.43	46.43	46.49	46	2,896
December 17, 2025	46.42	46.05	46.05	46.45	46.05	3,071
December 16, 2025	46.67	46.29	46.29	46.67	46.29	1,192
December 15, 2025	46.8	46.59	46.59	46.9	46.5	386
December 12, 2025	46.93	46.61	46.61	47.11	46.61	320
December 11, 2025	46.75	46.82	46.82	46.91	46.36	1,734
December 10, 2025	46.52	46.57	46.57	46.59	46.4	2,163
December 09, 2025	46.68	46.59	46.59	46.8	46.5	65,897
December 08, 2025	46.99	46.64	46.64	47	46.64	2,717
December 05, 2025	46.76	46.87	46.87	47	46.51	744
December 04, 2025	46.9	46.67	46.67	46.91	46.67	231
December 03, 2025	46.5	46.73	46.73	46.75	46.47	584
December 02, 2025	46.55	46.43	46.43	46.67	46.42	3,473
December 01, 2025	46.67	46.66	46.66	46.99	46.3	1,015
November 28, 2025	46.45	46.66	46.66	46.7	46.45	1,756
November 27, 2025	46.63	46.54	46.54	46.63	46.51	349
November 26, 2025	46.35	46.63	46.63	46.63	46.3	13,268

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