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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	43.54	43.7	43.7	43.75	43.42	1,478
July 02, 2025	43.49	43.46	43.33	43.61	43.31	2,494
July 01, 2025	43.32	43.39	43.26	43.39	42.89	6,483
June 30, 2025	43.31	42.93	42.8	43.31	42.85	2,090
June 27, 2025	42.67	42.92	42.92	42.92	42.66	2,869
June 26, 2025	42.42	42.46	42.46	42.62	42.42	4,409
June 25, 2025	42.27	42.41	42.41	42.68	42.27	4,858
June 24, 2025	42.13	42.35	42.35	42.61	42.13	2,029
June 23, 2025	41.96	41.81	41.81	41.96	41.75	1,576
June 20, 2025	41.86	41.78	41.78	42	41.53	696
June 19, 2025	41.86	41.56	41.56	41.87	41.5	414
June 18, 2025	42.07	41.98	41.98	42.16	41.76	3,504
June 17, 2025	42.06	42.09	42.09	42.17	41.96	9,047
June 16, 2025	43	42.22	42.22	43	42	509

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