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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92.42	93.17	93.17	93.23	92.37	663,153
February 19, 2026	92.78	92.69	92.69	93.02	92.44	860,701
February 18, 2026	92.84	92.98	92.98	93.25	92.64	919,236
February 17, 2026	92.61	92.61	92.61	92.83	91.85	1.12M
February 13, 2026	92.51	92.62	92.62	93.15	92.25	901,400
February 12, 2026	93.9	92.51	92.51	94.01	92.47	947,848
February 11, 2026	93.67	93.64	93.64	93.82	93.28	516,300
February 10, 2026	93.48	93.22	93.22	93.68	93.17	679,100
February 09, 2026	92.98	93.5	93.5	93.66	92.98	609,933
February 06, 2026	91.78	93.04	93.04	93.24	91.78	672,800
February 05, 2026	91.59	91.29	91.29	91.85	91.17	1.09M
February 04, 2026	92.12	92.11	92.11	92.4	91.65	1.1M
February 03, 2026	91.96	91.87	91.87	92.4	91.31	1.08M
February 02, 2026	91.37	92.08	92.08	92.23	91.33	570,043
January 30, 2026	91.26	91.56	91.56	91.68	90.81	2.18M
January 29, 2026	91.47	91.56	91.56	91.72	90.51	756,100
January 28, 2026	91.5	91.33	91.33	91.59	91.13	860,323
January 27, 2026	91.2	91.32	91.32	91.45	91.12	691,809
January 26, 2026	91.11	91.41	91.39	91.53	91.11	483,400
January 23, 2026	90.77	90.9	90.9	91.02	90.61	876,985
January 22, 2026	90.85	90.77	90.77	91.15	90.65	1.12M
January 21, 2026	89.74	90.52	90.52	90.89	89.71	1.5M
January 20, 2026	89.87	89.52	89.52	90.21	89.39	1.3M
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

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