WisdomTree US Quality Dividend Growth Fund (DGRW)
NASDAQ: DGRW · Real-Time Price · USD
89.66
+0.52 (0.58%)
At close: Nov 26, 2025, 4:00 PM EST
89.85
+0.19 (0.21%)
After-hours: Nov 26, 2025, 7:42 PM EST
DGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 89.43 | 90.00 | 89.41 | 89.66 | 89.66 | 0.58% | 506,964 |
| Nov 25, 2025 | 88.11 | 89.31 | 88.04 | 89.14 | 89.14 | 1.24% | 938,911 |
| Nov 24, 2025 | 87.99 | 88.35 | 87.62 | 88.05 | 88.05 | 0.23% | 711,855 |
| Nov 21, 2025 | 87.07 | 88.41 | 87.04 | 87.85 | 87.76 | 1.20% | 1,090,400 |
| Nov 20, 2025 | 88.62 | 88.90 | 86.74 | 86.81 | 86.72 | -0.96% | 698,687 |
| Nov 19, 2025 | 87.46 | 88.08 | 87.26 | 87.65 | 87.56 | 0.09% | 576,625 |
| Nov 18, 2025 | 87.46 | 88.01 | 87.01 | 87.57 | 87.48 | -0.38% | 927,529 |
| Nov 17, 2025 | 88.64 | 88.87 | 87.60 | 87.90 | 87.81 | -1.04% | 838,685 |
| Nov 14, 2025 | 88.02 | 89.13 | 88.02 | 88.82 | 88.73 | 0.01% | 815,665 |
| Nov 13, 2025 | 89.37 | 89.66 | 88.66 | 88.81 | 88.72 | -0.95% | 820,773 |
| Nov 12, 2025 | 89.68 | 89.80 | 89.48 | 89.66 | 89.57 | 0.03% | 479,099 |
| Nov 11, 2025 | 88.88 | 89.71 | 88.88 | 89.63 | 89.54 | 0.72% | 438,529 |
| Nov 10, 2025 | 88.70 | 89.08 | 88.24 | 88.99 | 88.90 | 0.90% | 624,530 |
| Nov 7, 2025 | 87.70 | 88.20 | 87.35 | 88.20 | 88.11 | 0.38% | 1,084,136 |
| Nov 6, 2025 | 88.35 | 88.43 | 87.72 | 87.87 | 87.78 | -0.72% | 1,041,288 |
| Nov 5, 2025 | 88.33 | 88.95 | 88.33 | 88.51 | 88.42 | 0.12% | 1,039,971 |
| Nov 4, 2025 | 88.19 | 88.55 | 88.04 | 88.40 | 88.31 | -0.43% | 995,014 |
| Nov 3, 2025 | 89.23 | 89.23 | 88.37 | 88.78 | 88.69 | -0.35% | 770,057 |
| Oct 31, 2025 | 89.45 | 89.45 | 88.79 | 89.09 | 89.00 | -0.21% | 657,006 |
| Oct 30, 2025 | 89.60 | 90.04 | 89.25 | 89.28 | 89.19 | -0.80% | 895,889 |
| Oct 29, 2025 | 90.44 | 90.48 | 89.61 | 90.00 | 89.91 | -0.42% | 1,028,650 |
| Oct 28, 2025 | 90.78 | 90.79 | 90.38 | 90.38 | 90.29 | -0.24% | 831,850 |
| Oct 27, 2025 | 90.48 | 90.62 | 90.22 | 90.60 | 90.47 | 0.87% | 582,183 |
| Oct 24, 2025 | 90.13 | 90.13 | 89.76 | 89.82 | 89.69 | 0.41% | 1,156,886 |
| Oct 23, 2025 | 89.25 | 89.64 | 89.16 | 89.45 | 89.32 | 0.42% | 796,370 |
| Oct 22, 2025 | 89.31 | 89.49 | 88.75 | 89.08 | 88.95 | -0.15% | 1,086,604 |
| Oct 21, 2025 | 89.13 | 89.33 | 88.92 | 89.21 | 89.08 | -0.02% | 994,914 |
| Oct 20, 2025 | 88.77 | 89.33 | 88.77 | 89.23 | 89.10 | 0.76% | 494,962 |
| Oct 17, 2025 | 87.95 | 88.73 | 87.92 | 88.56 | 88.44 | 0.60% | 1,097,090 |
| Oct 16, 2025 | 88.74 | 88.80 | 87.64 | 88.03 | 87.91 | -0.65% | 1,219,645 |
| Oct 15, 2025 | 88.83 | 89.30 | 87.89 | 88.61 | 88.49 | 0.14% | 875,657 |
| Oct 14, 2025 | 87.28 | 88.78 | 87.26 | 88.49 | 88.37 | 0.60% | 1,104,624 |
| Oct 13, 2025 | 87.58 | 88.11 | 87.58 | 87.96 | 87.84 | 1.10% | 1,304,865 |
| Oct 10, 2025 | 88.85 | 89.06 | 86.98 | 87.00 | 86.88 | -1.92% | 1,520,513 |
| Oct 9, 2025 | 89.21 | 89.30 | 88.51 | 88.70 | 88.57 | -0.49% | 652,527 |
| Oct 8, 2025 | 89.06 | 89.26 | 88.85 | 89.14 | 89.01 | 0.15% | 729,456 |
| Oct 7, 2025 | 89.44 | 89.58 | 88.83 | 89.01 | 88.88 | -0.44% | 1,201,035 |
| Oct 6, 2025 | 89.40 | 89.49 | 89.16 | 89.40 | 89.27 | 0.16% | 722,122 |
| Oct 3, 2025 | 89.08 | 89.65 | 89.07 | 89.26 | 89.13 | 0.17% | 911,112 |
| Oct 2, 2025 | 89.14 | 89.31 | 88.76 | 89.11 | 88.98 | -0.01% | 898,610 |
| Oct 1, 2025 | 88.65 | 89.21 | 88.57 | 89.12 | 88.99 | 0.18% | 753,425 |
| Sep 30, 2025 | 88.55 | 89.00 | 88.44 | 88.96 | 88.83 | 0.32% | 1,235,688 |
| Sep 29, 2025 | 89.00 | 89.00 | 88.45 | 88.68 | 88.55 | -0.09% | 836,305 |
| Sep 26, 2025 | 88.52 | 88.89 | 88.36 | 88.76 | 88.63 | 0.53% | 635,572 |
| Sep 25, 2025 | 88.36 | 88.48 | 87.96 | 88.29 | 88.17 | -0.72% | 775,134 |
| Sep 24, 2025 | 89.22 | 89.30 | 88.84 | 88.93 | 88.62 | -0.33% | 1,291,142 |
| Sep 23, 2025 | 89.44 | 89.55 | 89.08 | 89.22 | 88.91 | -0.27% | 2,085,079 |
| Sep 22, 2025 | 88.99 | 89.56 | 88.93 | 89.46 | 89.15 | 0.36% | 1,523,449 |
| Sep 19, 2025 | 89.17 | 89.25 | 88.76 | 89.14 | 88.83 | 0.24% | 397,583 |
| Sep 18, 2025 | 89.00 | 89.32 | 88.80 | 88.93 | 88.62 | 0.10% | 628,744 |