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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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