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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	44.39	44.21	44.21	44.39	44.08	1,648
July 24, 2025	44	44.12	44.12	44.34	43.94	5,135
July 23, 2025	43.7	43.86	43.86	43.98	43.7	4,489
July 22, 2025	43.65	43.62	43.62	43.76	43.47	3,241
July 21, 2025	43.7	43.72	43.72	43.75	43.55	940
July 18, 2025	43.99	43.56	43.56	43.99	43.47	949
July 17, 2025	43.27	43.53	43.53	43.54	43.25	5,975
July 16, 2025	43.32	43.14	43.14	43.4	43.07	941
July 15, 2025	43.9	43.53	43.53	43.9	43.38	886
July 14, 2025	43.53	43.46	43.46	43.75	43.36	3,161
July 11, 2025	43.96	43.55	43.55	43.96	43.5	768
July 10, 2025	43.84	43.87	43.87	43.93	43.41	1,855
July 09, 2025	43.7	43.46	43.46	43.71	43.4	1,685
July 08, 2025	43.51	43.36	43.36	43.52	43.36	1,059
July 07, 2025	43.87	43.51	43.51	43.87	43.45	21,155
July 04, 2025	43.8	43.53	43.53	43.8	43.46	326

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