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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	85.28	85.57	85.57	85.8	85.12	614,112
July 09, 2025	84.99	85.19	85.19	85.24	84.73	561,900
July 08, 2025	84.71	84.78	84.78	85.04	84.65	657,433
July 07, 2025	85.01	84.71	84.66	85.1	84.29	516,988
July 03, 2025	84.82	85.23	85.23	85.35	84.82	337,611
July 02, 2025	84.31	84.71	84.71	84.72	84.18	660,173
July 01, 2025	83.61	84.37	84.37	84.59	83.61	807,144
June 30, 2025	83.66	83.74	83.74	83.91	83.38	417,727
June 27, 2025	83.11	83.44	83.44	83.66	83.02	592,700
June 26, 2025	82.63	82.9	82.9	82.98	82.6	607,312
June 25, 2025	82.62	82.42	82.42	82.62	82.21	703,602
June 24, 2025	82.5	82.74	82.74	82.89	82.3	919,244
June 23, 2025	81.66	82.19	82.19	82.22	81.28	486,000
June 20, 2025	82.01	81.57	81.57	82.09	81.38	515,200
June 18, 2025	81.89	81.67	81.67	82.15	81.54	595,289
June 17, 2025	82.12	81.79	81.79	82.32	81.73	867,000
June 16, 2025	82.28	82.41	82.41	82.75	82.24	424,506
June 13, 2025	82.24	81.95	81.95	82.55	81.76	484,732
June 12, 2025	82.14	82.72	82.72	82.72	82.02	606,428
June 11, 2025	82.54	82.25	82.25	82.54	81.96	568,300
June 10, 2025	82.11	82.46	82.46	82.52	82.03	520,700
June 09, 2025	82.22	82.01	82.01	82.31	81.88	468,699
June 06, 2025	81.89	82.05	82.05	82.26	81.8	476,080
June 05, 2025	81.72	81.25	81.25	81.72	81.08	439,225
June 04, 2025	81.66	81.44	81.44	81.87	81.44	538,000
June 03, 2025	80.9	81.56	81.56	81.61	80.88	758,200
June 02, 2025	80.69	81.05	81.05	81.06	80.18	536,800
May 30, 2025	80.64	80.82	80.82	81.07	80.18	564,500
May 29, 2025	81	80.79	80.79	80.98	80.16	487,265
May 28, 2025	81.12	80.51	80.51	81.22	80.41	568,100

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