WisdomTree U.S. Quality Dividend Growth Fund - DGRW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	89.08	89.26	89.26	89.65	89.07	911,077
October 02, 2025	89.14	89.11	89.11	89.31	88.76	898,610
October 01, 2025	88.65	89.12	89.12	89.21	88.57	753,425
September 30, 2025	88.55	88.96	88.96	89	88.44	1.24M
September 29, 2025	89	88.68	88.68	89	88.45	836,305
September 26, 2025	88.52	88.76	88.76	88.89	88.36	635,600
September 25, 2025	88.36	88.29	88.29	88.48	87.96	775,134
September 24, 2025	89.22	88.93	88.74	89.3	88.84	1.29M
September 23, 2025	89.44	89.22	89.03	89.55	89.08	2.09M
September 22, 2025	88.99	89.46	89.27	89.56	88.93	1.52M
September 19, 2025	89.17	89.14	88.95	89.25	88.76	397,583
September 18, 2025	89	88.93	88.74	89.32	88.8	628,744
September 17, 2025	88.82	88.84	88.66	89.29	88.33	476,604
September 16, 2025	88.89	88.74	88.56	88.98	88.6	755,728
September 15, 2025	88.82	88.68	88.5	88.84	88.5	475,540
September 12, 2025	88.82	88.56	88.56	88.88	88.56	444,600
September 11, 2025	88.23	88.91	88.91	88.98	88.1	1.19M
September 10, 2025	88.17	88.04	88.04	88.33	87.85	644,103
September 09, 2025	87.47	87.59	87.59	87.69	87.3	674,712
September 08, 2025	87.5	87.49	87.49	87.51	87.18	606,402
September 05, 2025	87.76	87.37	87.37	87.97	87.01	1.21M
September 04, 2025	87.18	87.78	87.78	87.79	87.1	634,377
September 03, 2025	87.13	87.13	87.13	87.29	86.73	1.05M
September 02, 2025	86.8	87.06	87.06	87.06	86.47	636,800
August 29, 2025	87.49	87.45	87.45	87.65	87.18	678,841
August 28, 2025	87.63	87.57	87.57	87.67	87.24	1.09M
August 27, 2025	87.16	87.53	87.53	87.6	87.16	743,700
August 26, 2025	87.16	87.32	87.32	87.37	87.04	839,407
August 25, 2025	87.73	87.25	87.25	87.73	87.25	578,521
August 22, 2025	86.92	87.82	87.82	88	86.92	839,926
August 21, 2025	86.57	86.67	86.67	86.9	86.45	980,616
August 20, 2025	87.09	86.94	86.94	87.19	86.69	799,320
August 19, 2025	87.07	87.06	87.06	87.48	86.87	774,325
August 18, 2025	87.09	87.04	87.04	87.22	86.96	684,940
August 15, 2025	87.31	87.07	87.07	87.39	87.05	575,324
August 14, 2025	87.1	87.19	87.19	87.33	86.93	806,708
August 13, 2025	87.2	87.48	87.48	87.5	87.17	687,400
August 12, 2025	86.34	87	87	87.02	86.33	470,507
August 11, 2025	86.3	86.08	86.08	86.39	85.93	649,300
August 08, 2025	85.67	86.24	86.24	86.34	85.67	550,200
August 07, 2025	86.03	85.5	85.5	86.12	85.21	891,208
August 06, 2025	85.45	85.64	85.64	85.83	85.24	477,533
August 05, 2025	85.47	85.2	85.2	85.58	85.02	904,613
August 04, 2025	84.57	85.4	85.4	85.4	84.57	1.47M
August 01, 2025	84.77	84.28	84.28	84.89	84.02	1.01M
July 31, 2025	85.98	85.15	85.15	86.11	85.03	783,400
July 30, 2025	85.99	85.56	85.56	86.03	85.19	507,298
July 29, 2025	86.07	85.93	85.93	86.12	85.73	446,552
July 28, 2025	86.17	86.07	86.07	86.22	85.87	591,189
July 25, 2025	85.95	86.2	86.2	86.28	85.87	646,234
July 24, 2025	85.86	85.83	85.83	86.13	85.82	587,814
July 23, 2025	85.39	85.82	85.82	85.82	85.24	531,836
July 22, 2025	84.75	85.07	85.07	85.16	84.75	474,242
July 21, 2025	84.94	84.94	84.94	85.35	84.89	810,000
July 18, 2025	85.43	84.89	84.89	85.51	84.73	541,954
July 17, 2025	84.77	85.18	85.18	85.24	84.73	589,100
July 16, 2025	84.61	84.76	84.76	84.83	83.95	1.38M
July 15, 2025	85.24	84.49	84.49	85.35	84.47	641,600
July 14, 2025	85.01	85.09	85.09	85.14	84.79	771,938
July 11, 2025	85.15	85.14	85.14	85.26	84.94	434,824

WisdomTree U.S. Quality Dividend Growth Fund (DGRW) NASDAQ