WisdomTree US Quality Dividend Growth Fund (DGRW)
NASDAQ: DGRW · Real-Time Price · USD
83.16
-1.14 (-1.35%)
At close: Feb 21, 2025, 4:00 PM
82.94
-0.22 (-0.26%)
After-hours: Feb 21, 2025, 4:15 PM EST
DGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 84.13 | 84.19 | 83.13 | 83.16 | 83.16 | -1.35% | 561,840 |
| Feb 20, 2025 | 84.04 | 84.34 | 83.88 | 84.30 | 84.30 | -0.08% | 470,362 |
| Feb 19, 2025 | 83.90 | 84.38 | 83.89 | 84.37 | 84.37 | 0.32% | 447,536 |
| Feb 18, 2025 | 83.84 | 84.10 | 83.76 | 84.10 | 84.10 | 0.35% | 449,779 |
| Feb 14, 2025 | 84.13 | 84.20 | 83.76 | 83.81 | 83.81 | -0.30% | 350,937 |
| Feb 13, 2025 | 83.45 | 84.09 | 83.29 | 84.06 | 84.06 | 0.91% | 473,145 |
| Feb 12, 2025 | 83.01 | 83.56 | 82.98 | 83.30 | 83.30 | -0.64% | 601,993 |
| Feb 11, 2025 | 83.41 | 83.88 | 83.36 | 83.84 | 83.84 | 0.38% | 396,962 |
| Feb 10, 2025 | 83.34 | 83.58 | 83.19 | 83.52 | 83.52 | 0.77% | 404,385 |
| Feb 7, 2025 | 83.67 | 83.77 | 82.81 | 82.88 | 82.88 | -0.79% | 538,493 |
| Feb 6, 2025 | 83.75 | 83.76 | 83.17 | 83.54 | 83.54 | 0.23% | 561,233 |
| Feb 5, 2025 | 82.87 | 83.35 | 82.51 | 83.35 | 83.35 | 0.32% | 457,880 |
| Feb 4, 2025 | 82.66 | 83.17 | 82.56 | 83.08 | 83.08 | 0.23% | 783,629 |
| Feb 3, 2025 | 82.17 | 83.21 | 81.99 | 82.89 | 82.89 | -0.49% | 912,725 |
| Jan 31, 2025 | 84.09 | 84.19 | 83.22 | 83.30 | 83.30 | -0.86% | 683,243 |
| Jan 30, 2025 | 83.66 | 84.22 | 83.60 | 84.02 | 84.02 | 0.47% | 611,173 |
| Jan 29, 2025 | 83.81 | 83.94 | 83.41 | 83.63 | 83.63 | -0.21% | 579,397 |
| Jan 28, 2025 | 83.68 | 84.01 | 83.51 | 83.81 | 83.81 | 0.05% | 434,048 |
| Jan 27, 2025 | 82.89 | 83.78 | 82.89 | 83.77 | 83.77 | -0.07% | 496,899 |
| Jan 24, 2025 | 83.99 | 84.05 | 83.71 | 83.83 | 83.83 | -0.17% | 701,002 |
| Jan 23, 2025 | 83.52 | 83.98 | 83.45 | 83.97 | 83.97 | 0.57% | 1,625,830 |
| Jan 22, 2025 | 83.58 | 83.73 | 83.40 | 83.49 | 83.49 | 0.38% | 765,258 |
| Jan 21, 2025 | 82.81 | 83.18 | 82.77 | 83.17 | 83.17 | 0.93% | 576,857 |
| Jan 17, 2025 | 82.45 | 82.69 | 82.32 | 82.40 | 82.40 | 0.56% | 460,517 |
| Jan 16, 2025 | 82.00 | 82.13 | 81.68 | 81.94 | 81.94 | 0.04% | 513,369 |
| Jan 15, 2025 | 81.70 | 82.05 | 81.53 | 81.91 | 81.91 | 1.44% | 588,418 |
| Jan 14, 2025 | 80.85 | 80.87 | 80.15 | 80.75 | 80.75 | 0.21% | 779,495 |
| Jan 13, 2025 | 79.81 | 80.59 | 79.77 | 80.58 | 80.58 | 0.55% | 767,013 |
| Jan 10, 2025 | 80.88 | 80.88 | 80.01 | 80.14 | 80.14 | -1.28% | 775,599 |
| Jan 8, 2025 | 80.91 | 81.19 | 80.68 | 81.18 | 81.18 | 0.17% | 440,481 |
| Jan 7, 2025 | 81.73 | 81.88 | 80.79 | 81.04 | 81.04 | -0.50% | 776,773 |
| Jan 6, 2025 | 81.74 | 82.16 | 81.28 | 81.45 | 81.45 | 0.17% | 407,521 |
| Jan 3, 2025 | 81.11 | 81.49 | 80.82 | 81.31 | 81.31 | 0.77% | 567,194 |
| Jan 2, 2025 | 81.30 | 81.52 | 80.27 | 80.69 | 80.69 | -0.30% | 721,236 |
| Dec 31, 2024 | 81.18 | 81.31 | 80.68 | 80.93 | 80.93 | -0.05% | 523,415 |
| Dec 30, 2024 | 81.14 | 81.37 | 80.59 | 80.97 | 80.93 | -1.09% | 587,751 |
| Dec 27, 2024 | 82.13 | 82.30 | 81.42 | 81.86 | 81.82 | -0.81% | 757,544 |
| Dec 26, 2024 | 82.11 | 82.60 | 82.11 | 82.53 | 82.49 | 0.02% | 287,579 |
| Dec 24, 2024 | 82.03 | 82.54 | 81.87 | 82.51 | 82.31 | 0.73% | 235,655 |
| Dec 23, 2024 | 81.56 | 82.00 | 81.12 | 81.91 | 81.71 | 0.28% | 570,749 |
| Dec 20, 2024 | 80.63 | 82.20 | 80.60 | 81.68 | 81.48 | 0.90% | 723,479 |
| Dec 19, 2024 | 81.66 | 81.84 | 80.90 | 80.95 | 80.75 | -0.26% | 1,112,276 |
| Dec 18, 2024 | 83.15 | 83.47 | 81.11 | 81.16 | 80.96 | -2.42% | 783,851 |
| Dec 17, 2024 | 83.26 | 83.41 | 82.98 | 83.17 | 82.97 | -0.45% | 396,189 |
| Dec 16, 2024 | 83.97 | 84.03 | 83.50 | 83.55 | 83.35 | -0.35% | 622,237 |
| Dec 13, 2024 | 84.25 | 84.25 | 83.76 | 83.84 | 83.64 | -0.38% | 666,323 |
| Dec 12, 2024 | 84.47 | 84.59 | 84.14 | 84.16 | 83.96 | -0.46% | 699,901 |
| Dec 11, 2024 | 84.59 | 84.79 | 84.50 | 84.55 | 84.35 | 0.33% | 351,155 |
| Dec 10, 2024 | 84.63 | 84.63 | 84.14 | 84.27 | 84.07 | -0.47% | 431,293 |
| Dec 9, 2024 | 84.92 | 85.00 | 84.60 | 84.67 | 84.47 | -0.29% | 368,783 |
| Dec 6, 2024 | 85.04 | 85.17 | 84.88 | 84.92 | 84.72 | -0.01% | 470,958 |
| Dec 5, 2024 | 85.24 | 85.24 | 84.90 | 84.93 | 84.73 | -0.33% | 453,211 |
| Dec 4, 2024 | 85.34 | 85.34 | 84.95 | 85.21 | 85.00 | 0.07% | 464,328 |
| Dec 3, 2024 | 85.36 | 85.38 | 85.05 | 85.15 | 84.94 | -0.15% | 495,881 |
| Dec 2, 2024 | 85.28 | 85.40 | 85.02 | 85.28 | 85.07 | -0.01% | 333,536 |
| Nov 29, 2024 | 84.88 | 85.45 | 84.88 | 85.29 | 85.08 | 0.53% | 307,679 |
| Nov 27, 2024 | 85.10 | 85.19 | 84.73 | 84.84 | 84.64 | -0.25% | 405,948 |
| Nov 26, 2024 | 84.90 | 85.11 | 84.55 | 85.05 | 84.85 | 0.27% | 537,631 |
| Nov 25, 2024 | 84.79 | 85.11 | 84.50 | 84.82 | 84.62 | 0.47% | 582,699 |
| Nov 22, 2024 | 83.96 | 84.49 | 83.96 | 84.42 | 84.12 | 0.60% | 382,738 |
| Nov 21, 2024 | 83.50 | 84.08 | 83.11 | 83.92 | 83.62 | 0.77% | 1,644,761 |
| Nov 20, 2024 | 83.22 | 83.34 | 82.58 | 83.28 | 82.98 | -0.04% | 592,808 |
| Nov 19, 2024 | 83.04 | 83.48 | 82.67 | 83.31 | 83.01 | -0.13% | 831,684 |
| Nov 18, 2024 | 83.16 | 83.60 | 83.02 | 83.42 | 83.12 | 0.35% | 667,045 |
| Nov 15, 2024 | 83.79 | 83.79 | 82.99 | 83.13 | 82.83 | -1.22% | 615,375 |
| Nov 14, 2024 | 84.74 | 84.74 | 84.06 | 84.16 | 83.86 | -0.64% | 614,951 |
| Nov 13, 2024 | 84.80 | 84.93 | 84.45 | 84.70 | 84.40 | -0.12% | 514,925 |
| Nov 12, 2024 | 85.43 | 85.43 | 84.60 | 84.80 | 84.50 | -0.60% | 393,454 |
| Nov 11, 2024 | 85.56 | 85.60 | 85.21 | 85.31 | 85.00 | -0.41% | 754,780 |
| Nov 8, 2024 | 85.42 | 85.89 | 85.37 | 85.66 | 85.35 | 0.49% | 734,948 |
| Nov 7, 2024 | 85.03 | 85.37 | 84.93 | 85.24 | 84.93 | 0.67% | 1,487,803 |
| Nov 6, 2024 | 84.70 | 84.85 | 84.09 | 84.67 | 84.37 | 2.20% | 668,873 |
| Nov 5, 2024 | 82.12 | 82.85 | 82.01 | 82.85 | 82.55 | 0.99% | 326,415 |
| Nov 4, 2024 | 82.26 | 82.43 | 81.84 | 82.04 | 81.75 | -0.22% | 437,160 |
| Nov 1, 2024 | 82.17 | 82.73 | 82.06 | 82.22 | 81.93 | 0.27% | 344,337 |
| Oct 31, 2024 | 82.81 | 82.81 | 82.00 | 82.00 | 81.71 | -1.56% | 506,518 |
| Oct 30, 2024 | 83.30 | 83.68 | 83.06 | 83.30 | 83.00 | -0.08% | 414,246 |
| Oct 29, 2024 | 83.11 | 83.54 | 82.93 | 83.37 | 83.07 | 0.08% | 365,657 |
| Oct 28, 2024 | 83.41 | 83.52 | 83.27 | 83.30 | 83.00 | 0.16% | 356,608 |
| Oct 25, 2024 | 83.77 | 83.97 | 83.06 | 83.17 | 82.80 | -0.30% | 420,903 |
| Oct 24, 2024 | 83.53 | 83.53 | 83.09 | 83.42 | 83.05 | 0.04% | 480,783 |
| Oct 23, 2024 | 83.74 | 83.85 | 82.95 | 83.39 | 83.02 | -0.83% | 412,484 |
| Oct 22, 2024 | 83.77 | 84.23 | 83.68 | 84.09 | 83.71 | -0.11% | 382,125 |
| Oct 21, 2024 | 84.56 | 84.58 | 83.87 | 84.18 | 83.80 | -0.63% | 328,771 |
| Oct 18, 2024 | 84.64 | 84.78 | 84.46 | 84.71 | 84.33 | 0.21% | 602,965 |
| Oct 17, 2024 | 84.96 | 84.96 | 84.51 | 84.53 | 84.15 | -0.01% | 405,640 |
| Oct 16, 2024 | 84.28 | 84.62 | 84.09 | 84.54 | 84.16 | 0.52% | 547,751 |
| Oct 15, 2024 | 84.78 | 84.84 | 83.97 | 84.10 | 83.72 | -0.79% | 462,715 |
| Oct 14, 2024 | 84.30 | 84.90 | 84.16 | 84.77 | 84.39 | 0.87% | 302,293 |
| Oct 11, 2024 | 83.59 | 84.14 | 83.53 | 84.04 | 83.66 | 0.63% | 358,596 |
| Oct 10, 2024 | 83.56 | 83.67 | 83.26 | 83.51 | 83.14 | -0.30% | 408,289 |
| Oct 9, 2024 | 82.98 | 83.83 | 82.98 | 83.76 | 83.38 | 0.89% | 325,344 |
| Oct 8, 2024 | 82.55 | 83.08 | 82.47 | 83.02 | 82.65 | 0.75% | 367,175 |
| Oct 7, 2024 | 82.72 | 82.92 | 82.18 | 82.40 | 82.03 | -0.65% | 286,814 |
| Oct 4, 2024 | 83.01 | 83.01 | 82.35 | 82.94 | 82.57 | 0.59% | 366,819 |
| Oct 3, 2024 | 82.42 | 82.66 | 82.15 | 82.45 | 82.08 | -0.25% | 338,715 |
| Oct 2, 2024 | 82.48 | 82.79 | 82.20 | 82.66 | 82.29 | 0.06% | 686,199 |
| Oct 1, 2024 | 83.11 | 83.11 | 82.24 | 82.61 | 82.24 | -0.72% | 529,033 |
| Sep 30, 2024 | 82.79 | 83.23 | 82.40 | 83.21 | 82.84 | 0.46% | 319,385 |
| Sep 27, 2024 | 83.09 | 83.23 | 82.78 | 82.83 | 82.46 | -0.06% | 410,906 |