WisdomTree US Quality Dividend Growth Fund (DGRW)
NASDAQ: DGRW · Real-Time Price · USD
83.31
-0.11 (-0.13%)
Nov 19, 2024, 4:00 PM EST - Market closed
DGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2024 | 83.04 | 83.48 | 82.67 | 83.31 | 83.31 | -0.13% | 831,539 |
| Nov 18, 2024 | 83.16 | 83.60 | 83.02 | 83.42 | 83.42 | 0.35% | 667,045 |
| Nov 15, 2024 | 83.79 | 83.79 | 82.99 | 83.13 | 83.13 | -1.22% | 615,375 |
| Nov 14, 2024 | 84.74 | 84.74 | 84.06 | 84.16 | 84.16 | -0.64% | 614,951 |
| Nov 13, 2024 | 84.80 | 84.93 | 84.45 | 84.70 | 84.70 | -0.12% | 514,925 |
| Nov 12, 2024 | 85.43 | 85.43 | 84.60 | 84.80 | 84.80 | -0.60% | 393,454 |
| Nov 11, 2024 | 85.56 | 85.60 | 85.21 | 85.31 | 85.31 | -0.41% | 754,780 |
| Nov 8, 2024 | 85.42 | 85.89 | 85.37 | 85.66 | 85.66 | 0.49% | 734,948 |
| Nov 7, 2024 | 85.03 | 85.37 | 84.93 | 85.24 | 85.24 | 0.67% | 1,487,803 |
| Nov 6, 2024 | 84.70 | 84.85 | 84.09 | 84.67 | 84.67 | 2.20% | 668,873 |
| Nov 5, 2024 | 82.12 | 82.85 | 82.01 | 82.85 | 82.85 | 0.99% | 326,415 |
| Nov 4, 2024 | 82.26 | 82.43 | 81.84 | 82.04 | 82.04 | -0.22% | 437,160 |
| Nov 1, 2024 | 82.17 | 82.73 | 82.06 | 82.22 | 82.22 | 0.27% | 344,337 |
| Oct 31, 2024 | 82.81 | 82.81 | 82.00 | 82.00 | 82.00 | -1.56% | 506,518 |
| Oct 30, 2024 | 83.30 | 83.68 | 83.06 | 83.30 | 83.30 | -0.08% | 414,246 |
| Oct 29, 2024 | 83.11 | 83.54 | 82.93 | 83.37 | 83.37 | 0.08% | 365,657 |
| Oct 28, 2024 | 83.41 | 83.52 | 83.27 | 83.30 | 83.30 | 0.16% | 356,608 |
| Oct 25, 2024 | 83.77 | 83.97 | 83.06 | 83.17 | 83.10 | -0.30% | 420,903 |
| Oct 24, 2024 | 83.53 | 83.53 | 83.09 | 83.42 | 83.35 | 0.04% | 480,783 |
| Oct 23, 2024 | 83.74 | 83.85 | 82.95 | 83.39 | 83.32 | -0.83% | 412,484 |
| Oct 22, 2024 | 83.77 | 84.23 | 83.68 | 84.09 | 84.01 | -0.11% | 382,125 |
| Oct 21, 2024 | 84.56 | 84.58 | 83.87 | 84.18 | 84.10 | -0.63% | 328,771 |
| Oct 18, 2024 | 84.64 | 84.78 | 84.46 | 84.71 | 84.63 | 0.21% | 602,965 |
| Oct 17, 2024 | 84.96 | 84.96 | 84.51 | 84.53 | 84.45 | -0.01% | 405,640 |
| Oct 16, 2024 | 84.28 | 84.62 | 84.09 | 84.54 | 84.46 | 0.52% | 547,751 |
| Oct 15, 2024 | 84.78 | 84.84 | 83.97 | 84.10 | 84.02 | -0.79% | 462,715 |
| Oct 14, 2024 | 84.30 | 84.90 | 84.16 | 84.77 | 84.69 | 0.87% | 302,293 |
| Oct 11, 2024 | 83.59 | 84.14 | 83.53 | 84.04 | 83.96 | 0.63% | 358,596 |
| Oct 10, 2024 | 83.56 | 83.67 | 83.26 | 83.51 | 83.44 | -0.30% | 408,289 |
| Oct 9, 2024 | 82.98 | 83.83 | 82.98 | 83.76 | 83.69 | 0.89% | 325,344 |
| Oct 8, 2024 | 82.55 | 83.08 | 82.47 | 83.02 | 82.95 | 0.75% | 367,175 |
| Oct 7, 2024 | 82.72 | 82.92 | 82.18 | 82.40 | 82.33 | -0.65% | 286,814 |
| Oct 4, 2024 | 83.01 | 83.01 | 82.35 | 82.94 | 82.87 | 0.59% | 366,819 |
| Oct 3, 2024 | 82.42 | 82.66 | 82.15 | 82.45 | 82.38 | -0.25% | 338,715 |
| Oct 2, 2024 | 82.48 | 82.79 | 82.20 | 82.66 | 82.59 | 0.06% | 686,199 |
| Oct 1, 2024 | 83.11 | 83.11 | 82.24 | 82.61 | 82.54 | -0.72% | 529,033 |
| Sep 30, 2024 | 82.79 | 83.23 | 82.40 | 83.21 | 83.14 | 0.46% | 319,385 |
| Sep 27, 2024 | 83.09 | 83.23 | 82.78 | 82.83 | 82.76 | -0.06% | 410,906 |
| Sep 26, 2024 | 83.01 | 83.01 | 82.57 | 82.88 | 82.81 | 0.50% | 454,258 |
| Sep 25, 2024 | 82.77 | 82.88 | 82.31 | 82.47 | 82.40 | -0.53% | 499,171 |
| Sep 24, 2024 | 82.86 | 82.91 | 82.61 | 82.91 | 82.69 | 0.16% | 473,304 |
| Sep 23, 2024 | 82.76 | 82.81 | 82.52 | 82.78 | 82.56 | 0.16% | 340,151 |
| Sep 20, 2024 | 82.60 | 82.78 | 82.32 | 82.65 | 82.43 | -0.22% | 373,180 |
| Sep 19, 2024 | 83.01 | 83.12 | 82.49 | 82.83 | 82.61 | 1.38% | 461,604 |
| Sep 18, 2024 | 82.17 | 82.74 | 81.63 | 81.70 | 81.48 | -0.41% | 597,726 |
| Sep 17, 2024 | 82.30 | 82.43 | 81.72 | 82.04 | 81.82 | -0.02% | 446,721 |
| Sep 16, 2024 | 81.85 | 82.08 | 81.60 | 82.06 | 81.84 | 0.42% | 338,428 |
| Sep 13, 2024 | 81.41 | 81.87 | 81.36 | 81.72 | 81.50 | 0.71% | 577,560 |
| Sep 12, 2024 | 80.74 | 81.19 | 80.29 | 81.14 | 80.93 | 0.74% | 907,999 |
| Sep 11, 2024 | 80.03 | 80.67 | 78.78 | 80.54 | 80.33 | 0.54% | 1,034,822 |
| Sep 10, 2024 | 79.99 | 80.13 | 79.43 | 80.11 | 79.90 | 0.55% | 450,930 |
| Sep 9, 2024 | 79.40 | 79.87 | 79.21 | 79.67 | 79.46 | 0.99% | 527,665 |
| Sep 6, 2024 | 79.96 | 80.21 | 78.80 | 78.89 | 78.68 | -1.41% | 645,401 |
| Sep 5, 2024 | 80.50 | 80.57 | 79.68 | 80.02 | 79.81 | -0.65% | 707,435 |
| Sep 4, 2024 | 80.48 | 80.92 | 80.34 | 80.54 | 80.33 | -0.12% | 487,964 |
| Sep 3, 2024 | 81.63 | 81.63 | 80.30 | 80.64 | 80.43 | -1.61% | 427,930 |
| Aug 30, 2024 | 81.56 | 82.03 | 81.08 | 81.96 | 81.74 | 0.75% | 293,976 |
| Aug 29, 2024 | 81.63 | 82.03 | 81.22 | 81.35 | 81.13 | 0.14% | 497,730 |
| Aug 28, 2024 | 81.60 | 81.65 | 80.80 | 81.24 | 81.02 | -0.45% | 493,871 |
| Aug 27, 2024 | 81.33 | 81.65 | 81.25 | 81.61 | 81.39 | 0.02% | 578,908 |
| Aug 26, 2024 | 81.92 | 81.92 | 81.38 | 81.59 | 81.27 | -0.12% | 395,463 |
| Aug 23, 2024 | 81.32 | 81.75 | 81.03 | 81.69 | 81.37 | 1.01% | 386,758 |
| Aug 22, 2024 | 81.65 | 81.68 | 80.68 | 80.87 | 80.55 | -0.58% | 522,375 |
| Aug 21, 2024 | 81.32 | 81.51 | 81.04 | 81.34 | 81.02 | 0.44% | 637,650 |
| Aug 20, 2024 | 81.01 | 81.14 | 80.83 | 80.98 | 80.66 | -0.02% | 937,817 |
| Aug 19, 2024 | 80.53 | 81.01 | 80.38 | 81.00 | 80.68 | 0.66% | 586,424 |
| Aug 16, 2024 | 80.11 | 80.55 | 80.09 | 80.47 | 80.15 | 0.19% | 317,306 |
| Aug 15, 2024 | 80.10 | 80.36 | 79.80 | 80.32 | 80.00 | 1.43% | 486,792 |
| Aug 14, 2024 | 78.92 | 79.36 | 78.75 | 79.19 | 78.88 | 0.46% | 554,615 |
| Aug 13, 2024 | 78.16 | 78.86 | 78.02 | 78.83 | 78.52 | 1.52% | 414,005 |
| Aug 12, 2024 | 77.94 | 77.98 | 77.38 | 77.65 | 77.34 | -0.14% | 400,518 |
| Aug 9, 2024 | 77.50 | 77.97 | 77.18 | 77.76 | 77.45 | 0.26% | 574,511 |
| Aug 8, 2024 | 76.61 | 77.63 | 76.53 | 77.56 | 77.26 | 2.21% | 486,902 |
| Aug 7, 2024 | 77.22 | 77.65 | 75.85 | 75.88 | 75.58 | -0.71% | 808,499 |
| Aug 6, 2024 | 76.21 | 77.46 | 76.00 | 76.42 | 76.12 | 0.67% | 834,622 |
| Aug 5, 2024 | 75.78 | 76.74 | 75.51 | 75.91 | 75.61 | -2.65% | 1,133,675 |
| Aug 2, 2024 | 78.16 | 78.50 | 77.25 | 77.98 | 77.67 | -1.09% | 612,925 |
| Aug 1, 2024 | 79.96 | 80.18 | 78.43 | 78.84 | 78.53 | -1.14% | 739,045 |
| Jul 31, 2024 | 79.50 | 80.13 | 79.28 | 79.75 | 79.44 | 1.19% | 405,832 |
| Jul 30, 2024 | 79.10 | 79.23 | 78.39 | 78.81 | 78.50 | -0.18% | 349,737 |
| Jul 29, 2024 | 79.21 | 79.22 | 78.73 | 78.95 | 78.64 | -0.03% | 441,076 |
| Jul 26, 2024 | 78.59 | 79.41 | 78.51 | 78.97 | 78.66 | 1.11% | 667,671 |
| Jul 25, 2024 | 78.30 | 79.16 | 78.08 | 78.10 | 77.73 | -0.24% | 660,172 |
| Jul 24, 2024 | 79.15 | 79.15 | 78.20 | 78.29 | 77.92 | -1.63% | 495,786 |
| Jul 23, 2024 | 79.74 | 79.87 | 79.51 | 79.59 | 79.22 | -0.33% | 456,868 |
| Jul 22, 2024 | 79.64 | 79.88 | 79.38 | 79.85 | 79.48 | 0.80% | 454,693 |
| Jul 19, 2024 | 79.75 | 79.93 | 79.07 | 79.22 | 78.85 | -0.70% | 237,620 |
| Jul 18, 2024 | 80.50 | 80.70 | 79.53 | 79.78 | 79.41 | -0.82% | 514,473 |
| Jul 17, 2024 | 80.22 | 80.69 | 80.22 | 80.44 | 80.06 | -0.70% | 381,394 |
| Jul 16, 2024 | 80.43 | 81.05 | 80.43 | 81.01 | 80.63 | 0.81% | 377,004 |
| Jul 15, 2024 | 80.43 | 80.71 | 80.14 | 80.36 | 79.98 | 0.31% | 584,557 |
| Jul 12, 2024 | 79.83 | 80.58 | 79.81 | 80.11 | 79.73 | 0.69% | 677,453 |
| Jul 11, 2024 | 79.90 | 79.92 | 79.42 | 79.56 | 79.19 | -0.24% | 609,015 |
| Jul 10, 2024 | 79.03 | 79.79 | 79.03 | 79.75 | 79.38 | 1.04% | 595,734 |
| Jul 9, 2024 | 79.12 | 79.12 | 78.82 | 78.93 | 78.56 | -0.04% | 423,407 |
| Jul 8, 2024 | 79.03 | 79.14 | 78.83 | 78.96 | 78.59 | 0.15% | 368,706 |
| Jul 5, 2024 | 78.64 | 78.90 | 78.40 | 78.84 | 78.47 | 0.39% | 644,502 |
| Jul 3, 2024 | 78.29 | 78.61 | 78.29 | 78.53 | 78.16 | 0.27% | 279,143 |
| Jul 2, 2024 | 77.90 | 78.33 | 77.81 | 78.32 | 77.95 | 0.32% | 426,374 |
| Jul 1, 2024 | 78.29 | 78.32 | 77.84 | 78.07 | 77.70 | 0.03% | 517,762 |