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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,994	2,992.5	2,992.5	3,027.52	2,980.19	1,565
February 19, 2026	2,995	2,991.5	2,991.5	2,995.97	2,981.93	4,470
February 18, 2026	2,980	2,989	2,989	2,993.96	2,976	3,116
February 17, 2026	2,976	2,976	2,976	2,982.25	2,960	1,713
February 16, 2026	2,955	2,953	2,953	2,961	2,952	1,021
February 13, 2026	2,954	2,967	2,967	2,967	2,950	3,323
February 12, 2026	2,987	2,962	2,962	2,987	2,962	1,915
February 11, 2026	2,980	2,976	2,976	2,982	2,957.6	1,266
February 10, 2026	2,976	2,974	2,974	2,981	2,961	2,066
February 09, 2026	2,967	2,965.5	2,965.5	2,982.3	2,956	1,385
February 06, 2026	2,927	2,954	2,954	2,954	2,927	7,229
February 05, 2026	2,935	2,935	2,935	2,949	2,927.07	6,463
February 04, 2026	2,924	2,929	2,929	2,933	2,899	1,592
February 03, 2026	2,925	2,911.5	2,911.5	2,931	2,911	4,837
February 02, 2026	2,877	2,918	2,918	2,924	2,873	1,825
January 30, 2026	2,861	2,879.5	2,879.5	2,887	2,861	2,583
January 29, 2026	2,872	2,861	2,861	2,883	2,858.98	6,706
January 28, 2026	2,895	2,878	2,878	2,901	2,877	1,711
January 27, 2026	2,919.37	2,899	2,899	2,921	2,892.05	716
January 26, 2026	2,902	2,909	2,909	2,912	2,892	1,611
January 23, 2026	2,941	2,912	2,912	2,941	2,912	2,688
January 22, 2026	2,923	2,934	2,934	2,954	2,923	1,133
January 21, 2026	2,904	2,916.5	2,916.5	2,918	2,897.06	621
January 20, 2026	2,898	2,904	2,904	2,908	2,896.61	1,828
January 19, 2026	2,939	2,922.5	2,922.5	2,944	2,918	5,669
January 16, 2026	2,967	2,964	2,964	2,974	2,952.06	662
January 15, 2026	2,966	2,973	2,973	2,978	2,957.35	4,230
January 14, 2026	2,956	2,944	2,944	2,961	2,942.07	673
January 13, 2026	2,958	2,956	2,956	2,965	2,949	6,917
January 12, 2026	2,951	2,956	2,956	2,964	2,946	5,505
January 09, 2026	2,937	2,961	2,961	2,966.93	2,926	8,706
January 08, 2026	2,921	2,935	2,935	2,937.51	2,918	1,269
January 07, 2026	2,926	2,929	2,929	2,932	2,912	1,939
January 06, 2026	2,899	2,915	2,915	2,922.93	2,893	1,835
January 05, 2026	2,933	2,900.5	2,900.5	2,933	2,894	12,428
January 02, 2026	2,908	2,892.5	2,892.5	2,917	2,884	2,253
December 31, 2025	2,922	2,917	2,910.12	2,922	2,911	160
December 30, 2025	2,904	2,917	2,910.12	2,920	2,900	6,821
December 29, 2025	2,912.37	2,908	2,901.14	2,922	2,904.12	2,082
December 24, 2025	2,909	2,901	2,901	2,909	2,895	22
December 23, 2025	2,895	2,906.5	2,906.5	2,910	2,893	886
December 22, 2025	2,927	2,902	2,902	2,927	2,880	252
December 19, 2025	2,891	2,911.5	2,911.5	2,914.94	2,891	598
December 18, 2025	2,886	2,903	2,903	2,904	2,883	6,627
December 17, 2025	2,906	2,883	2,883	2,919	2,883	3,843
December 16, 2025	2,890	2,890	2,890	2,909	2,890	1,561
December 15, 2025	2,919	2,914.5	2,914.5	2,930	2,902	9,213
December 12, 2025	2,920	2,908.5	2,908.5	2,931	2,907	1,173
December 11, 2025	2,885	2,901	2,901	2,902	2,885	1,111
December 10, 2025	2,914	2,891	2,891	2,914	2,891	2,351
December 09, 2025	2,921	2,896.5	2,896.5	2,921	2,891	1,806
December 08, 2025	2,912	2,899	2,899	2,916	2,899	3,523
December 05, 2025	2,911	2,909	2,909	2,915.94	2,901	128
December 04, 2025	2,908	2,902	2,902	2,920	2,897.14	2,961
December 03, 2025	2,912	2,894	2,894	2,921	2,894	883
December 02, 2025	2,909	2,910	2,910	2,924	2,909	1,213
December 01, 2025	2,924	2,920	2,920	2,935	2,902	1,399
November 28, 2025	2,930	2,922.5	2,922.5	2,930	2,914	416
November 27, 2025	2,921	2,913.5	2,913.5	2,921	2,913.5	897
November 26, 2025	2,901	2,917	2,917	2,927	2,901	163

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