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

45.95

+0.02(+0.04%)

Updated at October 21 12:12PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	45.61	45.99	45.99	45.99	45.61	1,044
October 17, 2025	45.12	45.4	45.4	45.55	44.83	4,202
October 16, 2025	45.75	45.66	45.66	45.87	45.65	745
October 15, 2025	45.63	45.72	45.72	45.99	45.55	2,128
October 14, 2025	45	45.29	45.29	45.37	44.79	785
October 13, 2025	45.2	45.23	45.23	45.34	45	4,256
October 10, 2025	45.7	45.26	45.26	45.82	45.26	6,863
October 09, 2025	45.88	45.68	45.68	45.93	45.68	649
October 08, 2025	45.55	45.82	45.82	46.1	45.55	3,339
October 07, 2025	46.01	45.62	45.62	46.08	45.62	43,363
October 06, 2025	46.13	45.95	45.95	46.18	45.85	25,987
October 03, 2025	45.89	46.02	46.02	46.1	45.8	1,736
October 02, 2025	45.8	45.71	45.71	45.9	45.7	854
October 01, 2025	45.53	45.76	45.63	45.86	45.51	578
September 30, 2025	45.58	45.58	45.45	45.73	45.5	712
September 29, 2025	45.84	45.63	45.5	45.97	45.6	793
September 26, 2025	45.51	45.59	45.59	45.74	45.5	2,505
September 25, 2025	45.68	45.45	45.45	45.74	45.45	1,519
September 24, 2025	45.93	45.79	45.79	46.09	45.79	673
September 23, 2025	46	45.99	45.99	46.21	45.97	1,039
September 22, 2025	45.77	46	46	46	45.74	647
September 19, 2025	45.92	45.77	45.77	46	45.65	5,658
September 18, 2025	45.8	45.8	45.8	46	45.62	4,086
September 17, 2025	45.83	45.72	45.72	45.83	45.53	1,366
September 16, 2025	45.59	45.56	45.56	45.76	45.51	2,517
September 15, 2025	45.6	45.61	45.61	45.74	45.55	1,281
September 12, 2025	45.67	45.58	45.58	45.8	45.56	1,079
September 11, 2025	45.47	45.62	45.62	45.66	45.27	895
September 10, 2025	45.1	45.27	45.27	45.43	45.1	2,613
September 09, 2025	44.99	44.96	44.96	45.14	44.91	436
September 08, 2025	45.18	44.99	44.99	45.18	44.89	910
September 05, 2025	45.29	44.95	44.95	45.29	44.8	2,786
September 04, 2025	44.88	44.99	44.99	44.99	44.8	1,006
September 03, 2025	44.53	44.72	44.72	44.9	44.53	1,094
September 02, 2025	44.9	44.19	44.19	45.04	44.19	5,556
September 01, 2025	44.99	44.96	44.96	45.1	44.85	2,895
August 29, 2025	45.07	44.89	44.89	45.31	44.75	607
August 28, 2025	45	44.75	44.75	45.29	44.75	1,812
August 27, 2025	45.2	44.98	44.98	45.2	44.82	3,986
August 26, 2025	44.69	44.8	44.8	45	44.69	1,332
August 22, 2025	44.51	45.18	45.18	45.25	44.5	1,186
August 21, 2025	44.7	44.54	44.54	44.72	44.36	408
August 20, 2025	44.81	44.64	44.64	44.82	44.5	2,806
August 19, 2025	44.7	44.86	44.86	44.94	44.68	486
August 18, 2025	44.85	44.85	44.85	44.85	44.63	281
August 15, 2025	45.12	44.8	44.8	45.12	44.79	381
August 14, 2025	45.13	44.86	44.86	45.13	44.79	1,169
August 13, 2025	45.07	44.96	44.96	45.07	44.48	568
August 12, 2025	44.17	44.65	44.65	44.72	44.17	4,397
August 11, 2025	44.46	44.27	44.27	44.5	44.24	1,201
August 08, 2025	44.26	44.28	44.28	44.38	43.93	386
August 07, 2025	44	43.98	43.98	44.38	43.96	911
August 06, 2025	44.27	44.06	44.06	44.27	43.89	861
August 05, 2025	44.33	43.77	43.77	44.33	43.77	1,094
August 04, 2025	43.8	43.85	43.85	43.93	43.3	10,918
August 01, 2025	44.06	43.36	43.36	44.06	43.29	3,440
July 31, 2025	44.39	44.08	44.08	44.48	44.06	1,637
July 30, 2025	44.39	44.38	44.38	44.39	44.12	3,136
July 29, 2025	44.57	44.17	44.17	44.57	44.17	3,836
July 28, 2025	44.39	44.32	44.32	44.66	44.25	2,828