WisdomTree US Quality Dividend Growth Fund (DGRW)
NASDAQ: DGRW · Real-Time Price · USD
88.56
+0.53 (0.60%)
At close: Oct 17, 2025, 4:00 PM EDT
88.25
-0.31 (-0.35%)
After-hours: Oct 17, 2025, 6:50 PM EDT
DGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 87.95 | 88.73 | 87.92 | 88.56 | 88.56 | 0.60% | 1,097,090 |
| Oct 16, 2025 | 88.74 | 88.80 | 87.64 | 88.03 | 88.03 | -0.65% | 1,219,645 |
| Oct 15, 2025 | 88.83 | 89.30 | 87.89 | 88.61 | 88.61 | 0.14% | 875,657 |
| Oct 14, 2025 | 87.28 | 88.78 | 87.26 | 88.49 | 88.49 | 0.60% | 1,104,624 |
| Oct 13, 2025 | 87.58 | 88.11 | 87.58 | 87.96 | 87.96 | 1.10% | 1,304,865 |
| Oct 10, 2025 | 88.85 | 89.06 | 86.98 | 87.00 | 87.00 | -1.92% | 1,520,513 |
| Oct 9, 2025 | 89.21 | 89.30 | 88.51 | 88.70 | 88.70 | -0.49% | 652,527 |
| Oct 8, 2025 | 89.06 | 89.26 | 88.85 | 89.14 | 89.14 | 0.15% | 729,456 |
| Oct 7, 2025 | 89.44 | 89.58 | 88.83 | 89.01 | 89.01 | -0.44% | 1,201,035 |
| Oct 6, 2025 | 89.40 | 89.49 | 89.16 | 89.40 | 89.40 | 0.16% | 722,122 |
| Oct 3, 2025 | 89.08 | 89.65 | 89.07 | 89.26 | 89.26 | 0.17% | 911,112 |
| Oct 2, 2025 | 89.14 | 89.31 | 88.76 | 89.11 | 89.11 | -0.01% | 898,610 |
| Oct 1, 2025 | 88.65 | 89.21 | 88.57 | 89.12 | 89.12 | 0.18% | 753,425 |
| Sep 30, 2025 | 88.55 | 89.00 | 88.44 | 88.96 | 88.96 | 0.32% | 1,235,688 |
| Sep 29, 2025 | 89.00 | 89.00 | 88.45 | 88.68 | 88.68 | -0.09% | 836,305 |
| Sep 26, 2025 | 88.52 | 88.89 | 88.36 | 88.76 | 88.76 | 0.53% | 635,572 |
| Sep 25, 2025 | 88.36 | 88.48 | 87.96 | 88.29 | 88.29 | -0.72% | 775,134 |
| Sep 24, 2025 | 89.22 | 89.30 | 88.84 | 88.93 | 88.74 | -0.33% | 1,291,142 |
| Sep 23, 2025 | 89.44 | 89.55 | 89.08 | 89.22 | 89.03 | -0.27% | 2,085,079 |
| Sep 22, 2025 | 88.99 | 89.56 | 88.93 | 89.46 | 89.27 | 0.36% | 1,523,449 |
| Sep 19, 2025 | 89.17 | 89.25 | 88.76 | 89.14 | 88.95 | 0.24% | 397,583 |
| Sep 18, 2025 | 89.00 | 89.32 | 88.80 | 88.93 | 88.74 | 0.10% | 628,744 |
| Sep 17, 2025 | 88.82 | 89.29 | 88.33 | 88.84 | 88.65 | 0.11% | 476,604 |
| Sep 16, 2025 | 88.89 | 88.98 | 88.60 | 88.74 | 88.55 | 0.07% | 755,728 |
| Sep 15, 2025 | 88.82 | 88.84 | 88.50 | 88.68 | 88.50 | 0.14% | 475,540 |
| Sep 12, 2025 | 88.82 | 88.88 | 88.56 | 88.56 | 88.38 | -0.39% | 444,588 |
| Sep 11, 2025 | 88.23 | 88.98 | 88.10 | 88.91 | 88.72 | 0.99% | 1,190,831 |
| Sep 10, 2025 | 88.17 | 88.33 | 87.85 | 88.04 | 87.86 | 0.51% | 644,103 |
| Sep 9, 2025 | 87.47 | 87.69 | 87.30 | 87.59 | 87.41 | 0.11% | 674,712 |
| Sep 8, 2025 | 87.50 | 87.52 | 87.18 | 87.49 | 87.31 | 0.14% | 606,402 |
| Sep 5, 2025 | 87.76 | 87.97 | 87.01 | 87.37 | 87.19 | -0.47% | 1,209,357 |
| Sep 4, 2025 | 87.13 | 87.79 | 87.10 | 87.78 | 87.60 | 0.75% | 634,569 |
| Sep 3, 2025 | 87.13 | 87.29 | 86.73 | 87.13 | 86.95 | 0.08% | 1,052,857 |
| Sep 2, 2025 | 86.80 | 87.06 | 86.47 | 87.06 | 86.88 | -0.45% | 636,790 |
| Aug 29, 2025 | 87.49 | 87.65 | 87.18 | 87.45 | 87.27 | -0.14% | 678,841 |
| Aug 28, 2025 | 87.63 | 87.67 | 87.24 | 87.57 | 87.39 | 0.05% | 1,090,659 |
| Aug 27, 2025 | 87.16 | 87.60 | 87.16 | 87.53 | 87.35 | 0.24% | 743,672 |
| Aug 26, 2025 | 87.16 | 87.37 | 87.04 | 87.32 | 87.14 | 0.08% | 839,407 |
| Aug 25, 2025 | 87.73 | 87.73 | 87.25 | 87.25 | 86.98 | -0.65% | 578,521 |
| Aug 22, 2025 | 86.92 | 88.00 | 86.92 | 87.82 | 87.55 | 1.33% | 839,926 |
| Aug 21, 2025 | 86.57 | 86.90 | 86.45 | 86.67 | 86.41 | -0.31% | 980,616 |
| Aug 20, 2025 | 87.09 | 87.19 | 86.69 | 86.94 | 86.67 | -0.14% | 799,320 |
| Aug 19, 2025 | 87.07 | 87.48 | 86.87 | 87.06 | 86.79 | 0.02% | 774,348 |
| Aug 18, 2025 | 87.09 | 87.22 | 86.96 | 87.04 | 86.77 | -0.03% | 684,940 |
| Aug 15, 2025 | 87.31 | 87.39 | 87.05 | 87.07 | 86.80 | -0.14% | 575,324 |
| Aug 14, 2025 | 87.10 | 87.33 | 86.93 | 87.19 | 86.92 | -0.33% | 806,708 |
| Aug 13, 2025 | 87.20 | 87.50 | 87.17 | 87.48 | 87.21 | 0.55% | 687,380 |
| Aug 12, 2025 | 86.34 | 87.02 | 86.33 | 87.00 | 86.73 | 1.07% | 470,507 |
| Aug 11, 2025 | 86.30 | 86.39 | 85.93 | 86.08 | 85.82 | -0.19% | 649,265 |
| Aug 8, 2025 | 85.67 | 86.34 | 85.67 | 86.24 | 85.98 | 0.87% | 550,181 |