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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21.93	21.64	21.64	21.93	21.64	5,189
January 13, 2026	21.99	21.75	21.75	21.99	21.75	2,154
January 12, 2026	21.49	21.76	21.76	21.85	21.49	2,332
January 09, 2026	21.29	21.7	21.7	21.7	21.29	1,791
January 08, 2026	21.61	21.41	21.41	21.61	21.39	2,743
January 07, 2026	21.75	21.47	21.47	21.75	21.44	227
January 06, 2026	21.49	21.56	21.56	21.58	21.38	61
January 05, 2026	21.11	21.43	21.43	21.44	21.11	232
January 02, 2026	20.79	21.14	21.14	21.14	20.78	235
December 31, 2025	21.1	21.1	21.1	21.1	21.1	69
December 30, 2025	21	21.14	21.14	21.14	20.97	69
December 29, 2025	21.01	20.96	20.96	21.02	20.9	270
December 24, 2025	21.03	20.92	20.92	21.03	20.92	0
December 23, 2025	20.91	20.89	20.89	20.95	20.89	121
December 22, 2025	20.95	20.95	20.95	20.99	20.9	139
December 19, 2025	20.78	20.94	20.94	21.03	20.78	753
December 18, 2025	20.82	20.91	20.91	20.91	20.79	224
December 17, 2025	21.03	20.67	20.67	21.03	20.67	1
December 16, 2025	20.87	20.8	20.8	20.87	20.8	4,168
December 15, 2025	20.86	20.85	20.85	20.86	20.83	3,015
December 12, 2025	20.97	20.74	20.74	20.97	20.74	84
December 11, 2025	20.75	20.82	20.82	20.82	20.75	2
December 10, 2025	20.81	20.61	20.61	20.81	20.61	136
December 09, 2025	20.95	20.68	20.68	20.95	20.68	337
December 08, 2025	20.72	20.75	20.75	20.81	20.72	319
December 05, 2025	20.88	20.8	20.8	20.88	20.8	716
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

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