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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2,743	2,725	2,725	2,743	2,701	583
August 13, 2025	2,725.07	2,724	2,724	2,727	2,716	1,691
August 12, 2025	2,708	2,714.5	2,714.5	2,716	2,702	391
August 11, 2025	2,724	2,714	2,714	2,724	2,713.07	4,181
August 08, 2025	2,696	2,713.5	2,713.5	2,721	2,696	1,275
August 07, 2025	2,713	2,699	2,699	2,727.28	2,699	396
August 06, 2025	2,718	2,709.5	2,709.5	2,723	2,699	2,193
August 05, 2025	2,731	2,712.5	2,712.5	2,731	2,712.5	3,843
August 04, 2025	2,682	2,712.5	2,712.5	2,715	2,679	6,261
August 01, 2025	2,703	2,684	2,684	2,719	2,680.59	2,973
July 31, 2025	2,742.12	2,735.5	2,735.5	2,759	2,735	729
July 30, 2025	2,721.62	2,738	2,738	2,745	2,717.9	20,062
July 29, 2025	2,749	2,733.5	2,733.5	2,751	2,733.5	216
July 28, 2025	2,757	2,735	2,735	2,764	2,732	2,767
July 25, 2025	2,738	2,741.5	2,741.5	2,743	2,718	708
July 24, 2025	2,715	2,725.5	2,725.5	2,725.5	2,711	7,656
July 23, 2025	2,685	2,697.5	2,697.5	2,708	2,685	540
July 22, 2025	2,680.44	2,688.5	2,688.5	2,697	2,677.1	12,803
July 21, 2025	2,687	2,692	2,692	2,706	2,687	1,032
July 18, 2025	2,723	2,694.5	2,694.5	2,723	2,686	3,049
July 17, 2025	2,706	2,702	2,702	2,706	2,691	1,412
July 16, 2025	2,677.26	2,674.5	2,674.5	2,694	2,674.5	1,256
July 15, 2025	2,703	2,694.5	2,694.5	2,728	2,694.5	1,220
July 14, 2025	2,680	2,695	2,695	2,697	2,678	12,575
July 11, 2025	2,708.2	2,690	2,690	2,719	2,688	1,191
July 10, 2025	2,683	2,707	2,707	2,710	2,683	4,734
July 09, 2025	2,674.21	2,678.5	2,678.5	2,689	2,673	1,028
July 08, 2025	2,686	2,680.5	2,680.5	2,686	2,647	315
July 07, 2025	2,690	2,667.5	2,667.5	2,690	2,664	1,504
July 04, 2025	2,667	2,670	2,670	2,676	2,662.14	1,241
July 03, 2025	2,689	2,676	2,676	2,689	2,667	1,332
July 02, 2025	2,676	2,681	2,664.72	2,699	2,667.89	2,512
July 01, 2025	2,639	2,672	2,655.78	2,672	2,639	1,647
June 30, 2025	2,653	2,645	2,628.94	2,662	2,644	834
June 27, 2025	2,626	2,641	2,624.96	2,644	2,610	644
June 26, 2025	2,599.21	2,607.5	2,591.67	2,621	2,599.21	1,278
June 25, 2025	2,641	2,618	2,602.1	2,641	2,615	1,157
June 24, 2025	2,637	2,622.5	2,606.58	2,641	2,613.08	1,201
June 23, 2025	2,609	2,606	2,590.18	2,625	2,604	2,107
June 20, 2025	2,634	2,611	2,611	2,634	2,609	549
June 19, 2025	2,621	2,610	2,610	2,627	2,608.07	858
June 18, 2025	2,640	2,632	2,632	2,642	2,626	1,118
June 17, 2025	2,622	2,633.5	2,633.5	2,642.84	2,622	300
June 16, 2025	2,633	2,636.5	2,636.5	2,645	2,627	3,582
June 13, 2025	2,625	2,634.5	2,634.5	2,645	2,625	4,288
June 12, 2025	2,655	2,649	2,649	2,655.64	2,634	1,277
June 11, 2025	2,678	2,657	2,657	2,678	2,655	1,332
June 10, 2025	2,659.07	2,659.5	2,659.5	2,667	2,647	2,427
June 09, 2025	2,639.61	2,639	2,639	2,660	2,628	3,404
June 06, 2025	2,632.76	2,643	2,643	2,658	2,628	628
June 05, 2025	2,631	2,625.5	2,625.5	2,633	2,612.05	1,018
June 04, 2025	2,624.61	2,628.5	2,628.5	2,634	2,618	6,758
June 03, 2025	2,621	2,615	2,615	2,621	2,601	2,318
June 02, 2025	2,609.54	2,603	2,603	2,610	2,594.71	10,954
May 30, 2025	2,616	2,617	2,617	2,628	2,609	135
May 29, 2025	2,637	2,611.5	2,611.5	2,637	2,609	961
May 28, 2025	2,628	2,613	2,613	2,628	2,608	591
May 27, 2025	2,591	2,612	2,612	2,614	2,590	1,039

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