WisdomTree US Quality Dividend Growth Fund (DGRW)

NASDAQ: DGRW · Real-Time Price · USD

Compare

90.41

+0.28 (0.31%)

At close: Dec 26, 2025, 4:00 PM EST

90.56

+0.15 (0.17%)

After-hours: Dec 26, 2025, 5:46 PM EST

DGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	90.38	90.53	90.24	90.41	90.41	-0.20%	309,820
Dec 24, 2025	90.20	90.68	90.17	90.59	90.36	0.43%	304,644
Dec 23, 2025	89.75	90.26	89.75	90.20	89.97	0.30%	428,740
Dec 22, 2025	89.61	90.00	89.61	89.93	89.70	0.60%	477,480
Dec 19, 2025	88.95	89.49	88.95	89.39	89.16	0.69%	846,995
Dec 18, 2025	88.98	89.37	88.58	88.78	88.55	0.33%	779,679
Dec 17, 2025	89.13	89.16	88.45	88.49	88.26	-0.57%	831,392
Dec 16, 2025	89.29	89.43	88.68	89.00	88.77	-0.54%	665,283
Dec 15, 2025	89.99	90.00	89.31	89.48	89.25	-0.17%	687,077
Dec 12, 2025	90.17	90.28	89.37	89.63	89.40	-0.74%	1,163,543
Dec 11, 2025	89.80	90.33	89.56	90.30	90.07	0.21%	871,149
Dec 10, 2025	89.51	90.23	89.29	90.11	89.88	0.73%	832,623
Dec 9, 2025	89.49	89.79	89.40	89.46	89.23	-0.08%	699,232
Dec 8, 2025	89.90	89.90	89.35	89.53	89.30	-0.47%	491,772
Dec 5, 2025	90.01	90.32	89.87	89.95	89.72	-0.02%	612,698
Dec 4, 2025	90.14	90.26	89.63	89.97	89.74	-0.09%	949,563
Dec 3, 2025	89.45	90.22	89.42	90.05	89.82	0.54%	828,160
Dec 2, 2025	89.70	89.83	89.35	89.57	89.34	-0.06%	449,823
Dec 1, 2025	89.51	90.09	89.51	89.62	89.39	-0.41%	499,182
Nov 28, 2025	89.67	90.02	89.67	89.99	89.76	0.37%	285,147
Nov 26, 2025	89.43	90.00	89.41	89.66	89.43	0.58%	507,167
Nov 25, 2025	88.11	89.31	88.04	89.14	88.91	1.24%	938,913
Nov 24, 2025	87.99	88.35	87.62	88.05	87.82	0.23%	711,861
Nov 21, 2025	87.07	88.41	87.04	87.85	87.53	1.20%	1,090,400
Nov 20, 2025	88.62	88.90	86.74	86.81	86.50	-0.96%	698,687
Nov 19, 2025	87.46	88.08	87.26	87.65	87.34	0.09%	576,625
Nov 18, 2025	87.46	88.01	87.01	87.57	87.26	-0.38%	927,529
Nov 17, 2025	88.64	88.87	87.60	87.90	87.58	-1.04%	838,685
Nov 14, 2025	88.02	89.13	88.02	88.82	88.50	0.01%	815,665
Nov 13, 2025	89.37	89.66	88.66	88.81	88.49	-0.95%	820,773
Nov 12, 2025	89.68	89.80	89.48	89.66	89.34	0.03%	479,099
Nov 11, 2025	88.88	89.71	88.88	89.63	89.31	0.72%	438,529
Nov 10, 2025	88.70	89.08	88.24	88.99	88.67	0.90%	624,530
Nov 7, 2025	87.70	88.20	87.35	88.20	87.88	0.38%	1,084,136
Nov 6, 2025	88.35	88.43	87.72	87.87	87.55	-0.72%	1,041,288
Nov 5, 2025	88.33	88.95	88.33	88.51	88.19	0.12%	1,039,971
Nov 4, 2025	88.19	88.55	88.04	88.40	88.08	-0.43%	995,014
Nov 3, 2025	89.23	89.23	88.37	88.78	88.46	-0.35%	770,057
Oct 31, 2025	89.45	89.45	88.79	89.09	88.77	-0.21%	657,006
Oct 30, 2025	89.60	90.04	89.25	89.28	88.96	-0.80%	895,889
Oct 29, 2025	90.44	90.48	89.61	90.00	89.68	-0.42%	1,028,650
Oct 28, 2025	90.78	90.79	90.38	90.38	90.06	-0.24%	831,850
Oct 27, 2025	90.48	90.62	90.22	90.60	90.24	0.87%	582,183
Oct 24, 2025	90.13	90.13	89.76	89.82	89.46	0.41%	1,156,886
Oct 23, 2025	89.25	89.64	89.16	89.45	89.09	0.42%	796,370
Oct 22, 2025	89.31	89.49	88.75	89.08	88.73	-0.15%	1,086,604
Oct 21, 2025	89.13	89.33	88.92	89.21	88.86	-0.02%	994,914
Oct 20, 2025	88.77	89.33	88.77	89.23	88.88	0.76%	494,962
Oct 17, 2025	87.95	88.73	87.92	88.56	88.21	0.60%	1,097,090
Oct 16, 2025	88.74	88.80	87.64	88.03	87.68	-0.65%	1,219,645