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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	89.13	89.21	89.21	89.33	88.92	994,914
October 20, 2025	88.77	89.23	89.23	89.33	88.77	495,000
October 17, 2025	87.95	88.56	88.56	88.73	87.92	1.1M
October 16, 2025	88.74	88.03	88.03	88.8	87.64	1.22M
October 15, 2025	88.83	88.61	88.61	89.3	87.89	875,700
October 14, 2025	87.28	88.49	88.49	88.78	87.26	1.1M
October 13, 2025	87.58	87.96	87.96	88.11	87.58	1.3M
October 10, 2025	88.85	87	87	89.06	86.98	1.52M
October 09, 2025	89.21	88.7	88.7	89.3	88.51	652,527
October 08, 2025	89.06	89.14	89.14	89.26	88.85	729,456
October 07, 2025	89.44	89.01	89.01	89.58	88.83	1.2M
October 06, 2025	89.4	89.4	89.4	89.49	89.16	722,122
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

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