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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,875	2,832	2,832	2,875	2,829	351
November 06, 2025	2,875	2,859	2,859	2,884.26	2,859	1,941
November 05, 2025	2,868	2,885	2,885	2,901.84	2,868	2,077
November 04, 2025	2,860	2,887	2,887	2,889.97	2,859	767
November 03, 2025	2,900	2,874	2,874	2,906	2,872.06	1,364
October 31, 2025	2,890	2,887.5	2,887.5	2,919	2,887	213
October 30, 2025	2,919	2,914.5	2,914.5	2,919	2,901	776
October 29, 2025	2,927	2,912	2,912	2,927	2,905	419
October 28, 2025	2,891	2,908	2,908	2,911.94	2,891	165
October 27, 2025	2,901	2,894	2,894	2,903	2,887	486
October 24, 2025	2,874.6	2,888	2,888	2,888	2,870	3,281
October 23, 2025	2,857	2,867	2,867	2,875	2,852.43	7,455
October 22, 2025	2,873	2,858	2,858	2,873.96	2,858	1,536
October 21, 2025	2,846	2,857	2,857	2,865	2,846	2,043
October 20, 2025	2,836	2,848	2,848	2,849.1	2,826	4,092
October 17, 2025	2,792	2,813	2,813	2,820.94	2,779.06	1,842
October 16, 2025	2,828	2,824.5	2,824.5	2,831	2,819	61
October 15, 2025	2,842	2,832.5	2,832.5	2,845.93	2,830	15,366
October 14, 2025	2,810.02	2,815	2,815	2,817.92	2,807.04	1,554
October 13, 2025	2,820.02	2,813.5	2,813.5	2,825	2,802	3,637
October 10, 2025	2,847.37	2,813.5	2,813.5	2,860.93	2,813.5	3,696
October 09, 2025	2,848	2,850	2,850	2,858	2,839.07	2,098
October 08, 2025	2,834	2,839	2,839	2,842	2,829.05	20,516
October 07, 2025	2,831	2,828.5	2,828.5	2,842.11	2,828	3,618
October 06, 2025	2,830	2,830.5	2,830.5	2,850	2,827.06	4,516
October 03, 2025	2,831	2,836.5	2,836.5	2,840.96	2,822.76	751
October 02, 2025	2,834	2,822	2,822	2,834	2,806	643
October 01, 2025	2,789.94	2,810	2,803.52	2,810	2,773	4,256
September 30, 2025	2,785	2,787.5	2,781.07	2,796.79	2,770	986
September 29, 2025	2,792	2,782.5	2,776.08	2,792	2,758.39	1,157
September 26, 2025	2,778.77	2,774	2,774	2,790	2,772.06	1,015
September 25, 2025	2,783	2,779	2,779	2,787	2,776.02	462
September 24, 2025	2,795.16	2,788.5	2,788.5	2,802.8	2,787	3,012
September 23, 2025	2,800	2,792.5	2,792.5	2,805	2,792.5	185
September 22, 2025	2,805	2,794.5	2,794.5	2,805	2,781	3,026
September 19, 2025	2,790	2,788.5	2,788.5	2,795	2,785.25	93
September 18, 2025	2,763	2,783	2,783	2,786	2,754	143
September 17, 2025	2,754	2,753	2,753	2,764	2,739	1,397
September 16, 2025	2,763	2,746	2,746	2,763	2,746	2,753
September 15, 2025	2,768	2,758	2,758	2,776	2,755	1,540
September 12, 2025	2,781	2,763.5	2,763.5	2,781	2,761.05	1,514
September 11, 2025	2,764	2,769.5	2,769.5	2,771	2,752	876
September 10, 2025	2,747	2,751	2,751	2,769	2,747	2,861
September 09, 2025	2,749	2,744.5	2,744.5	2,758	2,738	3,331
September 08, 2025	2,759	2,749	2,749	2,759	2,739.06	5,650
September 05, 2025	2,761.73	2,744.5	2,744.5	2,766	2,744.5	4,338
September 04, 2025	2,756	2,756.5	2,756.5	2,758	2,745	3,172
September 03, 2025	2,728	2,743	2,743	2,755	2,728	2,524
September 02, 2025	2,723	2,733	2,733	2,749	2,723	2,350
September 01, 2025	2,745.81	2,735	2,735	2,749	2,732	791
August 29, 2025	2,748	2,735	2,735	2,754	2,735	859
August 28, 2025	2,738	2,728	2,728	2,757	2,728	1,432
August 27, 2025	2,740	2,746.5	2,746.5	2,753	2,740	1,057
August 26, 2025	2,740	2,737	2,737	2,761	2,731	2,019
August 22, 2025	2,745	2,758	2,758	2,763.9	2,745	2,318
August 21, 2025	2,748	2,748	2,748	2,756	2,734	6,474
August 20, 2025	2,743	2,750.5	2,750.5	2,755.93	2,737.05	2,816
August 19, 2025	2,739	2,751	2,751	2,756.93	2,733	3,707
August 18, 2025	2,717.25	2,736.5	2,736.5	2,743	2,715	1,916
August 15, 2025	2,744	2,726.5	2,726.5	2,744	2,725.07	706

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