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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	91.19	91.01	91.01	91.24	90.84	775,300
January 15, 2026	91.46	91.13	91.13	91.46	91.01	754,016
January 14, 2026	90.96	91.05	91.05	91.05	90.56	1.16M
January 13, 2026	91.4	91.17	91.17	91.44	90.89	935,822
January 12, 2026	91.08	91.4	91.4	91.5	90.85	503,600
January 09, 2026	90.77	91.3	91.3	91.45	90.68	777,500
January 08, 2026	90.07	90.6	90.6	90.67	90.04	527,100
January 07, 2026	90.72	90.27	90.27	90.72	90.23	727,900
January 06, 2026	90.25	90.63	90.63	90.73	90.25	696,531
January 05, 2026	90.03	90.24	90.24	90.41	90.03	804,527
January 02, 2026	89.77	89.74	89.74	89.82	89.35	1.14M
December 31, 2025	90.02	89.43	89.43	90.07	89.43	377,478
December 30, 2025	90.08	90.05	90.05	90.24	89.98	530,245
December 29, 2025	90.09	90.12	90.12	90.31	89.92	388,933
December 26, 2025	90.38	90.41	90.41	90.53	90.24	309,827
December 24, 2025	90.2	90.59	90.36	90.68	90.17	304,644
December 23, 2025	89.75	90.2	89.97	90.26	89.75	428,740
December 22, 2025	89.61	89.93	89.7	90	89.61	477,500
December 19, 2025	88.95	89.39	89.16	89.49	88.95	847,000
December 18, 2025	88.98	88.78	88.55	89.37	88.58	779,700
December 17, 2025	89.13	88.49	88.26	89.16	88.45	831,400
December 16, 2025	89.29	89	88.77	89.43	88.68	665,300
December 15, 2025	89.99	89.48	89.25	90	89.31	687,100
December 12, 2025	90.17	89.63	89.63	90.28	89.37	1.16M
December 11, 2025	89.8	90.3	90.3	90.33	89.56	871,149
December 10, 2025	89.51	90.11	90.11	90.23	89.29	832,623
December 09, 2025	89.49	89.46	89.46	89.79	89.4	699,232
December 08, 2025	89.9	89.53	89.53	89.9	89.35	491,800
December 05, 2025	90.01	89.95	89.95	90.32	89.87	612,700
December 04, 2025	90.14	89.97	89.97	90.26	89.63	949,600
December 03, 2025	89.45	90.05	90.05	90.22	89.42	828,160
December 02, 2025	89.7	89.57	89.57	89.83	89.35	449,823
December 01, 2025	89.51	89.62	89.62	90.09	89.51	499,200
November 28, 2025	89.67	89.99	89.99	90.02	89.67	285,147
November 26, 2025	89.43	89.66	89.66	90	89.41	507,167
November 25, 2025	88.11	89.14	89.14	89.31	88.04	938,913
November 24, 2025	87.99	88.05	88.05	88.35	87.62	711,900
November 21, 2025	87.07	87.85	87.85	88.41	87.04	1.09M
November 20, 2025	88.62	86.81	86.81	88.9	86.74	698,700
November 19, 2025	87.46	87.65	87.65	88.08	87.26	576,554
November 18, 2025	87.46	87.57	87.57	88.01	87.01	927,529
November 17, 2025	88.64	87.9	87.9	88.87	87.6	838,700
November 14, 2025	88.02	88.82	88.82	89.13	88.02	815,665
November 13, 2025	89.37	88.81	88.81	89.66	88.66	820,800
November 12, 2025	89.68	89.66	89.66	89.8	89.48	479,100
November 11, 2025	89.06	89.63	89.63	89.71	88.88	438,495
November 10, 2025	88.7	88.99	88.99	89.08	88.24	624,530
November 07, 2025	87.7	88.2	88.2	88.2	87.35	1.08M
November 06, 2025	88.35	87.87	87.87	88.43	87.72	1.04M
November 05, 2025	88.33	88.51	88.51	88.95	88.33	1.04M
November 04, 2025	88.19	88.4	88.4	88.55	88.04	995,014
November 03, 2025	89.23	88.78	88.78	89.23	88.37	770,100
October 31, 2025	89.45	89.09	89.09	89.45	88.79	657,006
October 30, 2025	89.6	89.28	89.28	90.04	89.25	895,900
October 29, 2025	90.44	90	90	90.48	89.61	1.03M
October 28, 2025	90.78	90.38	90.38	90.79	90.38	831,900
October 27, 2025	90.48	90.6	90.57	90.62	90.22	582,183
October 24, 2025	90.13	89.82	89.79	90.13	89.76	1.16M
October 23, 2025	89.25	89.45	89.42	89.64	89.16	796,400
October 22, 2025	89.31	89.08	89.08	89.49	88.75	1.09M

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