WisdomTree Global Quality Dividend Growth UCITS ETF - GGRA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.77	47.89	47.89	48	47.7	6,405
February 19, 2026	47.97	47.74	47.74	47.97	47.7	1,838
February 18, 2026	47.86	47.99	47.99	48.08	47.85	194,492
February 17, 2026	47.7	47.74	47.74	48.05	47.45	4,302
February 16, 2026	48.32	47.36	47.36	48.32	47.36	606
February 13, 2026	48.14	47.95	47.95	48.14	47.51	22,883
February 12, 2026	48.33	47.87	47.87	48.34	47.87	3,911
February 11, 2026	48.57	48.1	48.1	48.57	48.05	79,005
February 10, 2026	48.13	48.13	48.13	48.23	48	2,290
February 09, 2026	47.46	48.06	48.06	48.06	47.46	1,839
February 06, 2026	47	47.65	47.65	47.65	46.99	5,202
February 05, 2026	47.76	47.12	47.12	47.76	47.04	26,794
February 04, 2026	47.24	47.36	47.36	47.46	47.15	25,530
February 03, 2026	47.59	47.26	47.26	47.59	47.2	9,250
February 02, 2026	46.67	47.3	47.3	47.3	46.67	58,624
January 30, 2026	46.7	46.8	46.8	47.06	46.7	13,222
January 29, 2026	47.12	46.7	46.7	47.2	46.64	1,774
January 28, 2026	47.42	46.97	46.97	47.81	46.97	3,225
January 27, 2026	47.23	47.38	47.38	47.38	47.04	882
January 26, 2026	47.02	47.24	47.24	47.27	46.95	3,377
January 23, 2026	46.8	46.89	46.89	46.89	46.71	1,758
January 22, 2026	46.78	46.92	46.92	46.99	46.78	853
January 21, 2026	46.31	46.46	46.46	46.46	46.08	1,894
January 20, 2026	46.47	46.4	46.4	46.47	46.24	2,951
January 19, 2026	46.56	46.57	46.57	46.82	46.46	1,184
January 16, 2026	47.2	47	47	47.2	46.99	1,753
January 15, 2026	47.12	47.21	47.21	47.3	47.1	1,815
January 14, 2026	47.2	46.93	46.93	47.21	46.93	1,330
January 13, 2026	47.19	47.07	47.07	47.69	47.07	1,261
January 12, 2026	47.08	47.22	47.22	47.28	47.05	2,534
January 09, 2026	47	47.04	47.04	47.04	46.64	1,070
January 08, 2026	46.75	46.76	46.76	46.94	46.48	755
January 07, 2026	46.89	46.8	46.8	46.95	46.77	1,506
January 06, 2026	46.3	46.67	46.67	46.78	46.3	3,879
January 05, 2026	46.5	46.46	46.46	46.5	46.14	6,394
January 02, 2026	46.66	46.33	46.33	46.67	46.16	1,375
December 31, 2025	46.25	46.32	46.32	46.69	46.25	239
December 30, 2025	46.37	46.48	46.48	46.52	46.37	385
December 29, 2025	46.49	46.36	46.36	46.54	46.33	2,536
December 24, 2025	46.37	46.29	46.29	46.41	46.29	1,361
December 23, 2025	46.34	46.31	46.31	46.36	46.21	3,988
December 22, 2025	45.63	46.17	46.17	46.46	45.63	5,939
December 19, 2025	45.85	45.98	45.98	46.04	45.79	3,886
December 18, 2025	45.6	45.97	45.97	45.97	45.6	80,987
December 17, 2025	45.8	45.74	45.74	45.92	45.68	3,740
December 16, 2025	45.82	45.91	45.91	45.99	45.82	765
December 15, 2025	46.27	46.16	46.16	46.51	46.03	51,532
December 12, 2025	46.7	45.96	45.96	46.7	45.96	219
December 11, 2025	46.07	46.07	46.07	46.15	45.9	5,574
December 10, 2025	45.25	45.61	45.61	45.61	45.14	3,691
December 09, 2025	45.3	45.61	45.61	45.68	45.3	767
December 08, 2025	45.93	45.69	45.69	45.93	45.69	432
December 05, 2025	45.93	45.79	45.79	45.93	45.79	1,010
December 04, 2025	46.1	45.85	45.85	46.1	45.85	56
December 03, 2025	45.68	45.68	45.68	45.69	45.54	1,272
December 02, 2025	45.58	45.43	45.43	45.61	45.43	1,328
December 01, 2025	45.65	45.67	45.67	45.95	45.34	141
November 28, 2025	46.05	45.74	45.74	46.05	45.6	3,307
November 27, 2025	45.6	45.65	45.65	45.68	45.55	146
November 26, 2025	45.9	45.69	45.69	45.9	45.49	623

WisdomTree Global Quality Dividend Growth UCITS ETF (GGRA.L) LSE