WisdomTree Eurozone Quality Dividend Growth UCITS ETF - EGRW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.87	20.79	20.79	20.87	20.74	101
December 03, 2025	20.67	20.57	20.57	20.67	20.57	107
December 02, 2025	20.5	20.5	20.5	20.53	20.5	4
December 01, 2025	20.46	20.53	20.53	20.59	20.39	508
November 28, 2025	20.57	20.48	20.48	20.57	20.43	139
November 27, 2025	20.39	20.4	20.4	20.57	20.39	309
November 26, 2025	20.22	20.4	20.4	20.4	20.22	55
November 25, 2025	20.19	20.19	20.19	20.19	20.19	0
November 24, 2025	20.11	20.03	20.03	20.11	19.96	634
November 21, 2025	19.79	19.85	19.85	19.85	19.79	203
November 20, 2025	20.12	20.01	20.01	20.12	20.01	294
November 19, 2025	19.98	20.02	20.02	20.08	19.98	233
November 18, 2025	19.93	19.8	19.8	19.93	19.74	529
November 17, 2025	20.36	20.19	20.19	20.36	20.19	309
November 14, 2025	20.18	20.45	20.45	20.45	20.18	535
November 13, 2025	21	20.61	20.61	21	20.61	429
November 12, 2025	20.7	20.74	20.74	20.78	20.7	429
November 11, 2025	20.49	20.56	20.56	20.59	20.47	649
November 10, 2025	20.45	20.36	20.36	20.45	20.11	2,356
November 07, 2025	20.02	19.99	19.99	20.02	19.98	4,559
November 06, 2025	20.34	20.13	20.13	20.34	20.13	0
November 05, 2025	20.29	20.4	20.4	20.4	20.22	4,875
November 04, 2025	20.09	20.26	20.26	20.3	20.09	1,110
November 03, 2025	20.52	20.39	20.39	20.58	20.39	947
October 31, 2025	20.59	20.38	20.38	20.59	20.38	0
October 30, 2025	20.34	20.44	20.44	20.46	20.34	175
October 29, 2025	20.48	20.43	20.43	20.48	20.43	8
October 28, 2025	20.69	20.53	20.53	20.69	20.53	24
October 27, 2025	20.57	20.59	20.59	20.86	20.55	496
October 24, 2025	20.47	20.49	20.49	20.49	20.47	64
October 23, 2025	20.43	20.48	20.48	20.58	20.43	584
October 22, 2025	20.32	20.33	20.33	20.4	20.32	0
October 21, 2025	20.57	20.47	20.47	20.57	20.47	0
October 20, 2025	20.45	20.4	20.4	20.51	20.25	1,117
October 17, 2025	19.97	20.15	20.15	20.2	19.97	568
October 16, 2025	20.17	20.21	20.21	20.21	20.13	916
October 15, 2025	20.2	20.11	20.11	20.21	20.04	772
October 14, 2025	19.8	19.75	19.75	19.8	19.66	1,137
October 13, 2025	19.9	19.83	19.83	19.9	19.83	301
October 10, 2025	20.14	19.76	19.76	20.14	19.76	4
October 09, 2025	20.23	20.12	20.12	20.23	20.12	2
October 08, 2025	20.23	20.24	20.24	20.24	20.23	2,406
October 07, 2025	20.14	20.16	20.16	20.22	20.14	1,104
October 06, 2025	20.36	20.18	20.18	20.36	20.16	427
October 03, 2025	20.25	20.21	20.21	20.25	20.18	105
October 02, 2025	20.2	20.15	20.15	20.2	20.13	4
October 01, 2025	19.9	19.91	19.91	19.91	19.77	143
September 30, 2025	19.69	19.74	19.74	19.74	19.69	12
September 29, 2025	19.83	19.69	19.69	19.83	19.63	268
September 26, 2025	19.52	19.55	19.55	19.55	19.52	2
September 25, 2025	19.6	19.48	19.48	19.6	19.48	234
September 24, 2025	19.64	19.63	19.63	19.69	19.63	15
September 23, 2025	19.73	19.73	19.73	19.76	19.73	5
September 22, 2025	19.77	19.56	19.56	19.77	19.55	265
September 19, 2025	19.77	19.67	19.67	19.77	19.67	8,451
September 18, 2025	19.79	19.78	19.78	19.79	19.42	169
September 17, 2025	19.53	19.47	19.47	19.54	19.45	377
September 16, 2025	19.79	19.45	19.45	19.79	19.45	348
September 15, 2025	19.62	19.64	19.64	19.72	19.61	312
September 12, 2025	19.72	19.54	19.54	19.72	19.54	1

WisdomTree Eurozone Quality Dividend Growth UCITS ETF (EGRW.L) LSE