WisdomTree US Quality Dividend Growth Fund (DGRW)

NASDAQ: DGRW · Real-Time Price · USD

87.22

-1.04 (-1.18%)

At close: Mar 20, 2026, 4:00 PM EDT

87.74

+0.52 (0.60%)

After-hours: Mar 20, 2026, 7:59 PM EDT

DGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	88.18	88.21	86.82	87.22	87.22	-1.18%	1,782,235
Mar 19, 2026	88.00	88.70	87.82	88.26	88.26	-0.30%	2,077,340
Mar 18, 2026	89.65	89.70	88.50	88.53	88.53	-1.60%	1,029,046
Mar 17, 2026	90.37	90.57	89.97	89.97	89.97	0.01%	1,079,213
Mar 16, 2026	89.87	90.25	89.68	89.96	89.96	0.85%	1,164,660
Mar 13, 2026	90.11	90.44	89.07	89.20	89.20	-0.52%	1,629,027
Mar 12, 2026	90.32	90.39	89.67	89.67	89.67	-1.32%	1,496,786
Mar 11, 2026	91.10	91.16	90.49	90.87	90.87	-0.04%	1,581,904
Mar 10, 2026	91.09	91.72	90.60	90.91	90.91	-0.21%	2,136,810
Mar 9, 2026	89.66	91.24	89.25	91.10	91.10	0.63%	2,617,950
Mar 6, 2026	90.68	90.89	90.07	90.53	90.53	-1.24%	1,691,302
Mar 5, 2026	91.94	92.21	90.97	91.67	91.67	-0.83%	1,933,635
Mar 4, 2026	92.35	92.69	91.90	92.44	92.44	0.24%	1,313,768
Mar 3, 2026	91.63	92.47	90.96	92.22	92.22	-0.89%	1,881,851
Mar 2, 2026	92.26	93.33	92.26	93.05	93.05	0.01%	1,349,947
Feb 27, 2026	92.43	93.08	92.39	93.04	93.04	-0.06%	822,018
Feb 26, 2026	93.57	93.59	92.65	93.10	93.10	-0.47%	699,748
Feb 25, 2026	93.42	93.61	93.19	93.54	93.54	0.52%	613,866
Feb 24, 2026	92.53	93.16	92.42	93.06	93.06	0.48%	650,696
Feb 23, 2026	92.98	93.47	92.37	92.62	92.57	-0.59%	581,892
Feb 20, 2026	92.42	93.23	92.37	93.17	93.11	0.52%	663,153
Feb 19, 2026	92.78	93.02	92.44	92.69	92.63	-0.31%	860,701
Feb 18, 2026	92.84	93.25	92.64	92.98	92.92	0.40%	919,236
Feb 17, 2026	92.61	92.83	91.85	92.61	92.56	-0.01%	1,119,348
Feb 13, 2026	92.51	93.15	92.25	92.62	92.57	0.12%	901,394
Feb 12, 2026	93.90	94.01	92.47	92.51	92.46	-1.21%	947,848
Feb 11, 2026	93.67	93.82	93.28	93.64	93.58	0.45%	516,295
Feb 10, 2026	93.48	93.68	93.17	93.22	93.16	-0.30%	679,059
Feb 9, 2026	92.98	93.66	92.98	93.50	93.44	0.49%	609,933
Feb 6, 2026	91.78	93.24	91.78	93.04	92.98	1.92%	672,781
Feb 5, 2026	91.59	91.85	91.17	91.29	91.24	-0.89%	1,091,996
Feb 4, 2026	92.12	92.40	91.65	92.11	92.06	0.26%	1,103,220
Feb 3, 2026	91.96	92.40	91.31	91.87	91.82	-0.23%	1,079,591
Feb 2, 2026	91.37	92.23	91.33	92.08	92.03	0.57%	570,043
Jan 30, 2026	91.26	91.68	90.81	91.56	91.51	-	2,180,937
Jan 29, 2026	91.47	91.72	90.51	91.56	91.51	0.25%	756,078
Jan 28, 2026	91.41	91.59	91.13	91.33	91.28	0.01%	860,548
Jan 27, 2026	91.20	91.45	91.12	91.32	91.27	-0.10%	691,809
Jan 26, 2026	91.11	91.53	91.11	91.41	91.33	0.56%	483,373
Jan 23, 2026	90.77	91.02	90.64	90.90	90.82	0.14%	882,924
Jan 22, 2026	90.85	91.15	90.65	90.77	90.69	0.28%	1,124,518
Jan 21, 2026	89.74	90.89	89.71	90.52	90.44	1.12%	1,499,135
Jan 20, 2026	89.87	90.21	89.39	89.52	89.44	-1.64%	1,300,928
Jan 16, 2026	91.19	91.24	90.84	91.01	90.93	-0.13%	775,275
Jan 15, 2026	91.46	91.46	91.01	91.13	91.05	0.09%	754,191
Jan 14, 2026	90.96	91.05	90.56	91.05	90.97	-0.13%	1,164,145
Jan 13, 2026	91.40	91.44	90.89	91.17	91.09	-0.25%	935,822
Jan 12, 2026	91.08	91.50	90.85	91.40	91.32	0.11%	503,592
Jan 9, 2026	90.77	91.45	90.68	91.30	91.22	0.77%	777,474
Jan 8, 2026	90.07	90.67	90.04	90.60	90.52	0.37%	527,072