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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	45.93	45.99	45.99	46	45.61	391
November 24, 2025	45.64	45.81	45.81	45.9	45.45	385
November 21, 2025	45.07	45.3	45.3	45.3	44.89	3,132
November 20, 2025	45.87	45.73	45.73	46	45.62	16,195
November 19, 2025	45.45	45.36	45.36	45.65	45.17	6,590
November 18, 2025	45.64	45.36	45.36	45.64	45.02	591
November 17, 2025	46.16	46.08	46.08	46.24	45.8	6,257
November 14, 2025	46.07	46.08	46.08	46.08	45.66	257
November 13, 2025	46.48	46.28	46.28	46.6	46.28	351
November 12, 2025	46.39	46.36	46.36	46.69	46.13	212
November 11, 2025	45.88	46.14	46.14	46.16	45.77	121
November 10, 2025	45.5	45.64	45.64	45.92	45.5	3,237
November 07, 2025	45.48	45.17	45.17	45.76	45.17	1,074
November 06, 2025	45.82	45.45	45.45	45.94	45.45	1,037
November 05, 2025	45.51	45.67	45.67	45.97	45.51	2,900
November 04, 2025	45.73	45.7	45.7	45.82	45.5	2,895
November 03, 2025	46.17	45.89	45.89	46.3	45.74	1,765
October 31, 2025	46.25	46.06	46.06	46.41	46.01	375
October 30, 2025	46.67	46.47	46.47	46.69	46.33	8,761
October 29, 2025	46.78	46.71	46.71	46.96	46.62	903
October 28, 2025	46.61	46.79	46.79	46.94	46.59	1,600
October 27, 2025	46.7	46.66	46.66	46.7	46.4	4,813
October 24, 2025	46.07	46.43	46.43	46.47	46.07	435
October 23, 2025	46.2	46.05	46.05	46.21	45.96	806
October 22, 2025	46.3	46.13	46.13	46.3	45.99	388
October 21, 2025	46	45.96	45.96	46.15	45.91	577
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

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