Skip to main content
WisdomTree US Quality Dividend Growth Fund (DGRW)
NASDAQ: DGRW · Real-Time Price · USD
80.51
-0.54 (-0.67%)
At close: May 28, 2025, 4:00 PM
81.05
+0.54 (0.67%)
After-hours: May 28, 2025, 4:53 PM EDT

DGRW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202581.1281.2280.5280.57--0.59%435,355
May 27, 202580.3981.0580.2081.0581.051.71%387,128
May 23, 202579.2679.9479.1979.6979.63-0.49%495,332
May 22, 202580.0880.5179.8080.0880.02-0.14%395,009
May 21, 202580.9381.2480.1180.1980.13-1.60%474,396
May 20, 202581.5681.6881.1181.4981.43-0.32%488,663
May 19, 202580.9781.8180.9381.7581.680.26%580,896
May 16, 202581.0281.5580.8481.5481.480.75%513,187
May 15, 202580.0680.9479.9980.9380.870.83%491,585
May 14, 202580.4180.4680.0680.2680.20-0.19%990,110
May 13, 202580.6380.8280.3880.4180.35-0.25%606,873
May 12, 202580.2780.6379.9580.6180.552.86%431,025
May 9, 202578.7878.8378.2478.3778.31-0.31%1,208,782
May 8, 202578.6779.3478.2478.6178.550.52%734,744
May 7, 202578.1878.5077.6678.2078.140.31%459,845
May 6, 202577.9178.5377.7377.9677.90-0.66%733,624
May 5, 202578.3678.8878.3378.4878.42-0.49%516,793
May 2, 202578.6679.0378.4678.8778.811.34%569,873
May 1, 202578.0778.5177.7677.8377.770.22%423,213
Apr 30, 202576.8877.8576.0377.6677.600.19%685,831
Apr 29, 202576.9877.7176.8677.5177.450.45%462,746
Apr 28, 202577.0977.3776.4777.1677.100.09%468,448
Apr 25, 202576.9377.1076.2777.0977.03-0.04%916,304
Apr 24, 202576.0877.2075.7677.1276.971.51%592,766
Apr 23, 202576.7477.2375.7275.9775.820.78%585,282
Apr 22, 202574.3375.5974.2975.3875.232.32%594,969
Apr 21, 202574.7274.7272.9373.6773.53-2.07%1,628,018
Apr 17, 202575.0975.9074.9375.2375.080.28%600,701
Apr 16, 202575.9076.2374.4275.0274.87-1.75%553,036
Apr 15, 202576.8077.2176.2876.3676.21-0.52%651,117
Apr 14, 202577.1877.2176.0776.7676.611.07%640,623
Apr 11, 202574.6376.2774.1175.9575.801.70%1,239,949
Apr 10, 202575.5275.6872.7774.6874.53-2.80%785,662
Apr 9, 202570.5877.1770.5676.8376.687.79%1,001,168
Apr 8, 202574.5874.8070.2671.2871.14-1.60%988,425
Apr 7, 202570.9474.7369.8472.4472.30-0.84%1,680,856
Apr 4, 202575.4275.8872.9473.0572.91-5.47%2,100,806
Apr 3, 202578.2178.5977.1977.2877.13-3.83%1,286,181
Apr 2, 202579.5380.6179.4580.3680.200.32%470,712
Apr 1, 202579.7180.2379.2180.1079.940.30%475,798
Mar 31, 202578.5680.1078.5079.8679.700.95%579,774
Mar 28, 202580.2180.2779.0579.1178.95-1.57%582,514
Mar 27, 202580.3480.6980.0580.3780.21-0.06%556,392
Mar 26, 202580.6680.9380.2580.4280.26-0.42%642,460
Mar 25, 202580.8980.9680.5180.7680.45-0.02%976,191
Mar 24, 202580.3680.8880.2580.7880.471.36%455,878
Mar 21, 202579.3579.7679.0679.7079.39-0.30%420,851
Mar 20, 202579.7580.5279.6479.9479.63-0.27%411,726
Mar 19, 202579.6880.5179.5480.1679.850.88%678,187
Mar 18, 202579.9280.0079.2279.4679.15-0.80%556,343