WisdomTree US Quality Dividend Growth Fund (DGRW)
NASDAQ: DGRW · Real-Time Price · USD
88.93
-0.29 (-0.33%)
At close: Sep 24, 2025, 4:00 PM EDT
89.18
+0.25 (0.28%)
After-hours: Sep 24, 2025, 7:53 PM EDT
DGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 89.22 | 89.30 | 88.84 | 88.93 | 88.93 | -0.33% | 1,291,098 |
| Sep 23, 2025 | 89.44 | 89.55 | 89.08 | 89.22 | 89.22 | -0.27% | 2,085,079 |
| Sep 22, 2025 | 88.99 | 89.56 | 88.93 | 89.46 | 89.46 | 0.36% | 1,523,449 |
| Sep 19, 2025 | 89.17 | 89.25 | 88.76 | 89.14 | 89.14 | 0.24% | 397,583 |
| Sep 18, 2025 | 89.00 | 89.32 | 88.80 | 88.93 | 88.93 | 0.10% | 628,744 |
| Sep 17, 2025 | 88.82 | 89.29 | 88.33 | 88.84 | 88.84 | 0.11% | 476,604 |
| Sep 16, 2025 | 88.89 | 88.98 | 88.60 | 88.74 | 88.74 | 0.07% | 755,728 |
| Sep 15, 2025 | 88.82 | 88.84 | 88.50 | 88.68 | 88.68 | 0.14% | 475,540 |
| Sep 12, 2025 | 88.82 | 88.88 | 88.56 | 88.56 | 88.56 | -0.39% | 444,588 |
| Sep 11, 2025 | 88.23 | 88.98 | 88.10 | 88.91 | 88.91 | 0.99% | 1,190,831 |
| Sep 10, 2025 | 88.17 | 88.33 | 87.85 | 88.04 | 88.04 | 0.51% | 644,103 |
| Sep 9, 2025 | 87.47 | 87.69 | 87.30 | 87.59 | 87.59 | 0.11% | 674,712 |
| Sep 8, 2025 | 87.50 | 87.52 | 87.18 | 87.49 | 87.49 | 0.14% | 606,402 |
| Sep 5, 2025 | 87.76 | 87.97 | 87.01 | 87.37 | 87.37 | -0.47% | 1,209,357 |
| Sep 4, 2025 | 87.13 | 87.79 | 87.10 | 87.78 | 87.78 | 0.75% | 634,569 |
| Sep 3, 2025 | 87.13 | 87.29 | 86.73 | 87.13 | 87.13 | 0.08% | 1,052,857 |
| Sep 2, 2025 | 86.80 | 87.06 | 86.47 | 87.06 | 87.06 | -0.45% | 636,790 |
| Aug 29, 2025 | 87.49 | 87.65 | 87.18 | 87.45 | 87.45 | -0.14% | 678,841 |
| Aug 28, 2025 | 87.63 | 87.67 | 87.24 | 87.57 | 87.57 | 0.05% | 1,090,659 |
| Aug 27, 2025 | 87.16 | 87.60 | 87.16 | 87.53 | 87.53 | 0.24% | 743,672 |
| Aug 26, 2025 | 87.16 | 87.37 | 87.04 | 87.32 | 87.32 | 0.08% | 839,407 |
| Aug 25, 2025 | 87.73 | 87.73 | 87.25 | 87.25 | 87.17 | -0.65% | 578,521 |
| Aug 22, 2025 | 86.92 | 88.00 | 86.92 | 87.82 | 87.74 | 1.33% | 839,926 |
| Aug 21, 2025 | 86.57 | 86.90 | 86.45 | 86.67 | 86.59 | -0.31% | 980,616 |
| Aug 20, 2025 | 87.09 | 87.19 | 86.69 | 86.94 | 86.86 | -0.14% | 799,320 |
| Aug 19, 2025 | 87.07 | 87.48 | 86.87 | 87.06 | 86.98 | 0.02% | 774,348 |
| Aug 18, 2025 | 87.09 | 87.22 | 86.96 | 87.04 | 86.96 | -0.03% | 684,940 |
| Aug 15, 2025 | 87.31 | 87.39 | 87.05 | 87.07 | 86.99 | -0.14% | 575,324 |
| Aug 14, 2025 | 87.10 | 87.33 | 86.93 | 87.19 | 87.11 | -0.33% | 806,708 |
| Aug 13, 2025 | 87.20 | 87.50 | 87.17 | 87.48 | 87.40 | 0.55% | 687,380 |
| Aug 12, 2025 | 86.34 | 87.02 | 86.33 | 87.00 | 86.92 | 1.07% | 470,507 |
| Aug 11, 2025 | 86.30 | 86.39 | 85.93 | 86.08 | 86.00 | -0.19% | 649,265 |
| Aug 8, 2025 | 85.67 | 86.34 | 85.67 | 86.24 | 86.16 | 0.87% | 550,181 |
| Aug 7, 2025 | 86.03 | 86.12 | 85.21 | 85.50 | 85.42 | -0.16% | 891,208 |
| Aug 6, 2025 | 85.45 | 85.83 | 85.24 | 85.64 | 85.56 | 0.52% | 477,533 |
| Aug 5, 2025 | 85.47 | 85.58 | 85.02 | 85.20 | 85.12 | -0.23% | 904,613 |
| Aug 4, 2025 | 84.57 | 85.40 | 84.57 | 85.40 | 85.32 | 1.33% | 1,469,899 |
| Aug 1, 2025 | 84.77 | 84.89 | 84.02 | 84.28 | 84.20 | -1.02% | 1,010,385 |
| Jul 31, 2025 | 85.98 | 86.11 | 85.03 | 85.15 | 85.07 | -0.48% | 783,375 |
| Jul 30, 2025 | 85.99 | 86.03 | 85.19 | 85.56 | 85.48 | -0.43% | 507,338 |
| Jul 29, 2025 | 86.07 | 86.12 | 85.73 | 85.93 | 85.85 | -0.16% | 446,552 |
| Jul 28, 2025 | 86.17 | 86.22 | 85.87 | 86.07 | 85.99 | -0.15% | 591,189 |
| Jul 25, 2025 | 85.95 | 86.28 | 85.87 | 86.20 | 86.07 | 0.43% | 646,234 |
| Jul 24, 2025 | 85.86 | 86.13 | 85.82 | 85.83 | 85.70 | 0.01% | 587,814 |
| Jul 23, 2025 | 85.39 | 85.82 | 85.24 | 85.82 | 85.69 | 0.88% | 531,836 |
| Jul 22, 2025 | 84.75 | 85.16 | 84.75 | 85.07 | 84.94 | 0.15% | 474,242 |
| Jul 21, 2025 | 84.94 | 85.35 | 84.89 | 84.94 | 84.81 | 0.06% | 809,972 |
| Jul 18, 2025 | 85.43 | 85.51 | 84.73 | 84.89 | 84.76 | -0.34% | 541,954 |
| Jul 17, 2025 | 84.77 | 85.24 | 84.73 | 85.18 | 85.05 | 0.50% | 589,080 |
| Jul 16, 2025 | 84.61 | 84.83 | 83.95 | 84.76 | 84.63 | 0.32% | 1,380,741 |