WisdomTree US Quality Dividend Growth Fund (DGRW)
NASDAQ: DGRW · Real-Time Price · USD
87.45
-0.12 (-0.14%)
At close: Aug 29, 2025, 4:00 PM
87.43
-0.02 (-0.02%)
After-hours: Aug 29, 2025, 6:38 PM EDT
DGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 87.49 | 87.65 | 87.18 | 87.45 | 87.45 | -0.14% | 678,841 |
| Aug 28, 2025 | 87.63 | 87.67 | 87.24 | 87.57 | 87.57 | 0.05% | 1,090,659 |
| Aug 27, 2025 | 87.16 | 87.60 | 87.16 | 87.53 | 87.53 | 0.24% | 743,672 |
| Aug 26, 2025 | 87.16 | 87.37 | 87.04 | 87.32 | 87.32 | 0.08% | 839,407 |
| Aug 25, 2025 | 87.73 | 87.73 | 87.25 | 87.25 | 87.17 | -0.65% | 578,521 |
| Aug 22, 2025 | 86.92 | 88.00 | 86.92 | 87.82 | 87.74 | 1.33% | 839,926 |
| Aug 21, 2025 | 86.57 | 86.90 | 86.45 | 86.67 | 86.59 | -0.31% | 980,616 |
| Aug 20, 2025 | 87.09 | 87.19 | 86.69 | 86.94 | 86.86 | -0.14% | 799,320 |
| Aug 19, 2025 | 87.07 | 87.48 | 86.87 | 87.06 | 86.98 | 0.02% | 774,348 |
| Aug 18, 2025 | 87.09 | 87.22 | 86.96 | 87.04 | 86.96 | -0.03% | 684,940 |
| Aug 15, 2025 | 87.31 | 87.39 | 87.05 | 87.07 | 86.99 | -0.14% | 575,324 |
| Aug 14, 2025 | 87.10 | 87.33 | 86.93 | 87.19 | 87.11 | -0.33% | 806,708 |
| Aug 13, 2025 | 87.20 | 87.50 | 87.17 | 87.48 | 87.40 | 0.55% | 687,380 |
| Aug 12, 2025 | 86.34 | 87.02 | 86.33 | 87.00 | 86.92 | 1.07% | 470,507 |
| Aug 11, 2025 | 86.30 | 86.39 | 85.93 | 86.08 | 86.00 | -0.19% | 649,265 |
| Aug 8, 2025 | 85.67 | 86.34 | 85.67 | 86.24 | 86.16 | 0.87% | 550,181 |
| Aug 7, 2025 | 86.03 | 86.12 | 85.21 | 85.50 | 85.42 | -0.16% | 891,208 |
| Aug 6, 2025 | 85.45 | 85.83 | 85.24 | 85.64 | 85.56 | 0.52% | 477,533 |
| Aug 5, 2025 | 85.47 | 85.58 | 85.02 | 85.20 | 85.12 | -0.23% | 904,613 |
| Aug 4, 2025 | 84.57 | 85.40 | 84.57 | 85.40 | 85.32 | 1.33% | 1,469,899 |
| Aug 1, 2025 | 84.77 | 84.89 | 84.02 | 84.28 | 84.20 | -1.02% | 1,010,385 |
| Jul 31, 2025 | 85.98 | 86.11 | 85.03 | 85.15 | 85.07 | -0.48% | 783,375 |
| Jul 30, 2025 | 85.99 | 86.03 | 85.19 | 85.56 | 85.48 | -0.43% | 507,338 |
| Jul 29, 2025 | 86.07 | 86.12 | 85.73 | 85.93 | 85.85 | -0.16% | 446,552 |
| Jul 28, 2025 | 86.17 | 86.22 | 85.87 | 86.07 | 85.99 | -0.15% | 591,189 |
| Jul 25, 2025 | 85.95 | 86.28 | 85.87 | 86.20 | 86.07 | 0.43% | 646,234 |
| Jul 24, 2025 | 85.86 | 86.13 | 85.82 | 85.83 | 85.70 | 0.01% | 587,814 |
| Jul 23, 2025 | 85.39 | 85.82 | 85.24 | 85.82 | 85.69 | 0.88% | 531,836 |
| Jul 22, 2025 | 84.75 | 85.16 | 84.75 | 85.07 | 84.94 | 0.15% | 474,242 |
| Jul 21, 2025 | 84.94 | 85.35 | 84.89 | 84.94 | 84.81 | 0.06% | 809,972 |
| Jul 18, 2025 | 85.43 | 85.51 | 84.73 | 84.89 | 84.76 | -0.34% | 541,954 |
| Jul 17, 2025 | 84.77 | 85.24 | 84.73 | 85.18 | 85.05 | 0.50% | 589,080 |
| Jul 16, 2025 | 84.61 | 84.83 | 83.95 | 84.76 | 84.63 | 0.32% | 1,380,741 |
| Jul 15, 2025 | 85.24 | 85.35 | 84.47 | 84.49 | 84.36 | -0.71% | 641,584 |
| Jul 14, 2025 | 85.01 | 85.14 | 84.79 | 85.09 | 84.96 | -0.06% | 771,938 |
| Jul 11, 2025 | 85.15 | 85.26 | 84.94 | 85.14 | 85.01 | -0.50% | 434,824 |
| Jul 10, 2025 | 85.28 | 85.80 | 85.12 | 85.57 | 85.44 | 0.45% | 614,112 |
| Jul 9, 2025 | 84.99 | 85.24 | 84.73 | 85.19 | 85.06 | 0.48% | 561,894 |
| Jul 8, 2025 | 84.71 | 85.04 | 84.65 | 84.78 | 84.65 | 0.08% | 657,433 |
| Jul 7, 2025 | 85.01 | 85.10 | 84.30 | 84.71 | 84.58 | -0.60% | 517,301 |
| Jul 3, 2025 | 84.82 | 85.35 | 84.82 | 85.23 | 85.09 | 0.61% | 337,611 |
| Jul 2, 2025 | 84.31 | 84.72 | 84.18 | 84.71 | 84.58 | 0.40% | 660,173 |
| Jul 1, 2025 | 83.61 | 84.59 | 83.61 | 84.37 | 84.24 | 0.75% | 807,144 |
| Jun 30, 2025 | 83.66 | 83.91 | 83.38 | 83.74 | 83.61 | 0.36% | 417,727 |
| Jun 27, 2025 | 83.11 | 83.66 | 83.02 | 83.44 | 83.31 | 0.65% | 592,650 |
| Jun 26, 2025 | 82.63 | 82.98 | 82.61 | 82.90 | 82.77 | 0.58% | 607,312 |
| Jun 25, 2025 | 82.62 | 82.62 | 82.21 | 82.42 | 82.29 | -0.39% | 703,912 |
| Jun 24, 2025 | 82.50 | 82.89 | 82.30 | 82.74 | 82.44 | 0.67% | 919,244 |
| Jun 23, 2025 | 81.66 | 82.22 | 81.28 | 82.19 | 81.89 | 0.76% | 485,981 |
| Jun 20, 2025 | 82.01 | 82.09 | 81.39 | 81.57 | 81.27 | -0.12% | 515,176 |