WisdomTree US Quality Dividend Growth Fund (DGRW)
NASDAQ: DGRW · Real-Time Price · USD
78.48
-0.39 (-0.49%)
May 5, 2025, 4:00 PM EDT - Market closed
DGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 78.36 | 78.88 | 78.33 | 78.48 | 78.48 | -0.49% | 516,793 |
| May 2, 2025 | 78.66 | 79.03 | 78.46 | 78.87 | 78.87 | 1.34% | 569,873 |
| May 1, 2025 | 78.07 | 78.51 | 77.76 | 77.83 | 77.83 | 0.22% | 423,213 |
| Apr 30, 2025 | 76.88 | 77.85 | 76.03 | 77.66 | 77.66 | 0.19% | 685,831 |
| Apr 29, 2025 | 76.98 | 77.71 | 76.86 | 77.51 | 77.51 | 0.45% | 462,746 |
| Apr 28, 2025 | 77.09 | 77.37 | 76.47 | 77.16 | 77.16 | 0.09% | 468,448 |
| Apr 25, 2025 | 76.93 | 77.10 | 76.27 | 77.09 | 77.09 | -0.04% | 916,304 |
| Apr 24, 2025 | 76.08 | 77.20 | 75.76 | 77.12 | 77.03 | 1.51% | 592,766 |
| Apr 23, 2025 | 76.74 | 77.23 | 75.72 | 75.97 | 75.88 | 0.78% | 585,282 |
| Apr 22, 2025 | 74.33 | 75.59 | 74.29 | 75.38 | 75.29 | 2.32% | 594,969 |
| Apr 21, 2025 | 74.72 | 74.72 | 72.93 | 73.67 | 73.58 | -2.07% | 1,628,018 |
| Apr 17, 2025 | 75.09 | 75.90 | 74.93 | 75.23 | 75.14 | 0.28% | 600,701 |
| Apr 16, 2025 | 75.90 | 76.23 | 74.42 | 75.02 | 74.93 | -1.75% | 553,036 |
| Apr 15, 2025 | 76.80 | 77.21 | 76.28 | 76.36 | 76.27 | -0.52% | 651,117 |
| Apr 14, 2025 | 77.18 | 77.21 | 76.07 | 76.76 | 76.67 | 1.07% | 640,623 |
| Apr 11, 2025 | 74.63 | 76.27 | 74.11 | 75.95 | 75.86 | 1.70% | 1,239,949 |
| Apr 10, 2025 | 75.52 | 75.68 | 72.77 | 74.68 | 74.59 | -2.80% | 785,662 |
| Apr 9, 2025 | 70.58 | 77.17 | 70.56 | 76.83 | 76.74 | 7.79% | 1,001,168 |
| Apr 8, 2025 | 74.58 | 74.80 | 70.26 | 71.28 | 71.20 | -1.60% | 988,425 |
| Apr 7, 2025 | 70.94 | 74.73 | 69.84 | 72.44 | 72.36 | -0.84% | 1,680,856 |
| Apr 4, 2025 | 75.42 | 75.88 | 72.94 | 73.05 | 72.97 | -5.47% | 2,100,806 |
| Apr 3, 2025 | 78.21 | 78.59 | 77.19 | 77.28 | 77.19 | -3.83% | 1,286,181 |
| Apr 2, 2025 | 79.53 | 80.61 | 79.45 | 80.36 | 80.27 | 0.32% | 470,712 |
| Apr 1, 2025 | 79.71 | 80.23 | 79.21 | 80.10 | 80.01 | 0.30% | 475,798 |
| Mar 31, 2025 | 78.56 | 80.10 | 78.50 | 79.86 | 79.77 | 0.95% | 579,774 |
| Mar 28, 2025 | 80.21 | 80.27 | 79.05 | 79.11 | 79.02 | -1.57% | 582,514 |
| Mar 27, 2025 | 80.34 | 80.69 | 80.05 | 80.37 | 80.28 | -0.06% | 556,392 |
| Mar 26, 2025 | 80.66 | 80.93 | 80.25 | 80.42 | 80.33 | -0.42% | 642,460 |
| Mar 25, 2025 | 80.89 | 80.96 | 80.51 | 80.76 | 80.51 | -0.02% | 976,191 |
| Mar 24, 2025 | 80.36 | 80.88 | 80.25 | 80.78 | 80.53 | 1.36% | 455,878 |
| Mar 21, 2025 | 79.35 | 79.76 | 79.06 | 79.70 | 79.45 | -0.30% | 420,851 |
| Mar 20, 2025 | 79.75 | 80.52 | 79.64 | 79.94 | 79.69 | -0.27% | 411,726 |
| Mar 19, 2025 | 79.68 | 80.51 | 79.54 | 80.16 | 79.91 | 0.88% | 678,187 |
| Mar 18, 2025 | 79.92 | 80.00 | 79.22 | 79.46 | 79.22 | -0.80% | 556,343 |
| Mar 17, 2025 | 79.24 | 80.36 | 79.23 | 80.10 | 79.85 | 1.10% | 431,199 |
| Mar 14, 2025 | 78.36 | 79.34 | 78.21 | 79.23 | 78.99 | 1.58% | 613,279 |
| Mar 13, 2025 | 78.71 | 78.93 | 77.79 | 78.00 | 77.76 | -1.05% | 504,603 |
| Mar 12, 2025 | 79.37 | 79.46 | 78.36 | 78.83 | 78.59 | -0.32% | 854,885 |
| Mar 11, 2025 | 80.00 | 80.10 | 78.75 | 79.08 | 78.84 | -1.61% | 816,988 |
| Mar 10, 2025 | 80.88 | 81.33 | 79.77 | 80.37 | 80.12 | -1.64% | 1,058,028 |
| Mar 7, 2025 | 81.04 | 81.92 | 80.70 | 81.71 | 81.46 | 0.54% | 632,206 |
| Mar 6, 2025 | 81.02 | 81.76 | 80.77 | 81.27 | 81.02 | -0.72% | 683,579 |
| Mar 5, 2025 | 80.89 | 82.06 | 80.64 | 81.86 | 81.61 | 0.90% | 607,492 |
| Mar 4, 2025 | 81.56 | 82.16 | 80.91 | 81.13 | 80.88 | -1.27% | 2,426,066 |
| Mar 3, 2025 | 83.41 | 83.63 | 81.74 | 82.17 | 81.92 | -1.32% | 804,651 |
| Feb 28, 2025 | 82.24 | 83.32 | 81.85 | 83.27 | 83.01 | 1.31% | 591,699 |
| Feb 27, 2025 | 83.06 | 83.30 | 82.12 | 82.19 | 81.94 | -0.80% | 939,926 |
| Feb 26, 2025 | 83.27 | 83.47 | 82.61 | 82.85 | 82.59 | -0.35% | 562,791 |
| Feb 25, 2025 | 83.10 | 83.34 | 82.72 | 83.14 | 82.88 | 0.08% | 446,080 |
| Feb 24, 2025 | 83.35 | 83.53 | 83.01 | 83.07 | 82.70 | -0.11% | 462,830 |