WisdomTree US Quality Dividend Growth Fund (DGRW)
NASDAQ: DGRW · Real-Time Price · USD
86.24
+0.74 (0.87%)
At close: Aug 8, 2025, 4:00 PM
86.83
+0.59 (0.68%)
After-hours: Aug 8, 2025, 7:54 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 85.67 | 86.34 | 85.67 | 86.24 | 86.24 | 0.87% | 550,181 |
| Aug 7, 2025 | 86.03 | 86.12 | 85.21 | 85.50 | 85.50 | -0.16% | 891,208 |
| Aug 6, 2025 | 85.45 | 85.83 | 85.24 | 85.64 | 85.64 | 0.52% | 477,533 |
| Aug 5, 2025 | 85.47 | 85.58 | 85.02 | 85.20 | 85.20 | -0.23% | 904,613 |
| Aug 4, 2025 | 84.57 | 85.40 | 84.57 | 85.40 | 85.40 | 1.33% | 1,469,899 |
| Aug 1, 2025 | 84.77 | 84.89 | 84.02 | 84.28 | 84.28 | -1.02% | 1,010,385 |
| Jul 31, 2025 | 85.98 | 86.11 | 85.03 | 85.15 | 85.15 | -0.48% | 783,375 |
| Jul 30, 2025 | 85.99 | 86.03 | 85.19 | 85.56 | 85.56 | -0.43% | 507,338 |
| Jul 29, 2025 | 86.07 | 86.12 | 85.73 | 85.93 | 85.93 | -0.16% | 446,552 |
| Jul 28, 2025 | 86.17 | 86.22 | 85.87 | 86.07 | 86.07 | -0.15% | 591,189 |
| Jul 25, 2025 | 85.95 | 86.28 | 85.87 | 86.20 | 86.15 | 0.43% | 646,234 |
| Jul 24, 2025 | 85.86 | 86.13 | 85.82 | 85.83 | 85.78 | 0.01% | 587,814 |
| Jul 23, 2025 | 85.39 | 85.82 | 85.24 | 85.82 | 85.77 | 0.88% | 531,836 |
| Jul 22, 2025 | 84.75 | 85.16 | 84.75 | 85.07 | 85.02 | 0.15% | 474,242 |
| Jul 21, 2025 | 84.94 | 85.35 | 84.89 | 84.94 | 84.89 | 0.06% | 809,972 |
| Jul 18, 2025 | 85.43 | 85.51 | 84.73 | 84.89 | 84.84 | -0.34% | 541,954 |
| Jul 17, 2025 | 84.77 | 85.24 | 84.73 | 85.18 | 85.13 | 0.50% | 589,080 |
| Jul 16, 2025 | 84.61 | 84.83 | 83.95 | 84.76 | 84.71 | 0.32% | 1,380,741 |
| Jul 15, 2025 | 85.24 | 85.35 | 84.47 | 84.49 | 84.44 | -0.71% | 641,584 |
| Jul 14, 2025 | 85.01 | 85.14 | 84.79 | 85.09 | 85.04 | -0.06% | 771,938 |
| Jul 11, 2025 | 85.15 | 85.26 | 84.94 | 85.14 | 85.09 | -0.50% | 434,824 |
| Jul 10, 2025 | 85.28 | 85.80 | 85.12 | 85.57 | 85.52 | 0.45% | 614,112 |
| Jul 9, 2025 | 84.99 | 85.24 | 84.73 | 85.19 | 85.14 | 0.48% | 561,894 |
| Jul 8, 2025 | 84.71 | 85.04 | 84.65 | 84.78 | 84.73 | 0.08% | 657,433 |
| Jul 7, 2025 | 85.01 | 85.10 | 84.30 | 84.71 | 84.66 | -0.60% | 517,301 |
| Jul 3, 2025 | 84.82 | 85.35 | 84.82 | 85.23 | 85.18 | 0.61% | 337,611 |
| Jul 2, 2025 | 84.31 | 84.72 | 84.18 | 84.71 | 84.66 | 0.40% | 660,173 |
| Jul 1, 2025 | 83.61 | 84.59 | 83.61 | 84.37 | 84.32 | 0.75% | 807,144 |
| Jun 30, 2025 | 83.66 | 83.91 | 83.38 | 83.74 | 83.69 | 0.36% | 417,727 |
| Jun 27, 2025 | 83.11 | 83.66 | 83.02 | 83.44 | 83.39 | 0.65% | 592,650 |
| Jun 26, 2025 | 82.63 | 82.98 | 82.61 | 82.90 | 82.85 | 0.58% | 607,312 |
| Jun 25, 2025 | 82.62 | 82.62 | 82.21 | 82.42 | 82.37 | -0.39% | 703,912 |
| Jun 24, 2025 | 82.50 | 82.89 | 82.30 | 82.74 | 82.52 | 0.67% | 919,244 |
| Jun 23, 2025 | 81.66 | 82.22 | 81.28 | 82.19 | 81.97 | 0.76% | 485,981 |
| Jun 20, 2025 | 82.01 | 82.09 | 81.39 | 81.57 | 81.35 | -0.12% | 515,176 |
| Jun 18, 2025 | 81.89 | 82.15 | 81.54 | 81.67 | 81.45 | -0.15% | 595,351 |
| Jun 17, 2025 | 82.12 | 82.32 | 81.73 | 81.79 | 81.57 | -0.75% | 866,973 |
| Jun 16, 2025 | 82.28 | 82.73 | 82.24 | 82.41 | 82.19 | 0.56% | 424,754 |
| Jun 13, 2025 | 82.24 | 82.55 | 81.76 | 81.95 | 81.73 | -0.93% | 484,732 |
| Jun 12, 2025 | 82.14 | 82.72 | 82.02 | 82.72 | 82.50 | 0.57% | 606,428 |
| Jun 11, 2025 | 82.54 | 82.54 | 81.96 | 82.25 | 82.03 | -0.25% | 568,266 |
| Jun 10, 2025 | 82.11 | 82.52 | 82.03 | 82.46 | 82.24 | 0.55% | 520,682 |
| Jun 9, 2025 | 82.22 | 82.31 | 81.88 | 82.01 | 81.79 | -0.05% | 468,699 |
| Jun 6, 2025 | 81.89 | 82.26 | 81.80 | 82.05 | 81.83 | 0.98% | 476,080 |
| Jun 5, 2025 | 81.72 | 81.72 | 81.08 | 81.25 | 81.03 | -0.23% | 439,225 |
| Jun 4, 2025 | 81.66 | 81.87 | 81.44 | 81.44 | 81.22 | -0.15% | 537,973 |
| Jun 3, 2025 | 80.90 | 81.61 | 80.88 | 81.56 | 81.34 | 0.63% | 758,184 |
| Jun 2, 2025 | 80.69 | 81.06 | 80.18 | 81.05 | 80.83 | 0.28% | 536,793 |
| May 30, 2025 | 80.64 | 81.07 | 80.18 | 80.82 | 80.60 | 0.04% | 564,455 |
| May 29, 2025 | 81.00 | 81.05 | 80.20 | 80.79 | 80.57 | 0.35% | 487,388 |