WisdomTree US Quality Dividend Growth Fund (DGRW)

NASDAQ: DGRW · Real-Time Price · USD

96.33

+0.37 (0.39%)

At close: May 22, 2026, 4:00 PM EDT

95.51

-0.82 (-0.85%)

After-hours: May 22, 2026, 7:35 PM EDT

DGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	96.42	96.66	96.19	96.33	96.33	0.39%	505,610
May 21, 2026	95.47	96.21	95.34	95.96	95.96	0.10%	528,478
May 20, 2026	95.29	95.98	95.12	95.86	95.86	0.61%	583,506
May 19, 2026	95.39	95.73	95.16	95.28	95.28	-0.50%	657,174
May 18, 2026	95.76	95.88	95.20	95.76	95.76	-0.03%	725,039
May 15, 2026	96.15	96.24	95.70	95.79	95.79	-0.91%	529,619
May 14, 2026	95.99	96.87	95.99	96.67	96.67	1.05%	324,034
May 13, 2026	95.14	95.80	95.04	95.67	95.67	0.49%	624,494
May 12, 2026	94.90	95.27	94.54	95.20	95.20	0.19%	466,393
May 11, 2026	94.67	95.17	94.67	95.02	95.02	0.02%	420,307
May 8, 2026	95.06	95.31	94.87	95.00	95.00	0.17%	392,153
May 7, 2026	95.36	95.40	94.72	94.84	94.84	-0.38%	625,641
May 6, 2026	94.49	95.29	94.38	95.20	95.20	1.30%	663,690
May 5, 2026	93.77	94.16	93.58	93.98	93.98	0.60%	530,883
May 4, 2026	93.69	93.91	93.08	93.42	93.42	-0.49%	952,726
May 1, 2026	94.24	94.55	93.88	93.88	93.88	-0.03%	914,659
Apr 30, 2026	93.42	94.15	93.20	93.91	93.91	0.52%	496,844
Apr 29, 2026	93.51	93.51	93.03	93.42	93.42	-0.14%	567,514
Apr 28, 2026	93.67	93.78	93.44	93.55	93.55	-0.34%	510,589
Apr 27, 2026	93.73	93.97	93.65	93.87	93.87	-0.06%	340,636
Apr 24, 2026	93.80	94.07	93.55	94.00	93.93	0.22%	698,591
Apr 23, 2026	93.74	94.20	93.03	93.79	93.72	-0.27%	1,082,389
Apr 22, 2026	93.91	94.06	93.80	94.04	93.96	0.64%	535,205
Apr 21, 2026	94.21	94.26	93.27	93.44	93.37	-0.49%	664,751
Apr 20, 2026	93.81	93.98	93.67	93.90	93.83	-0.14%	463,072
Apr 17, 2026	93.54	94.25	93.19	94.03	93.95	1.30%	984,440
Apr 16, 2026	92.64	92.98	92.56	92.82	92.75	0.24%	587,291
Apr 15, 2026	92.24	92.67	92.03	92.60	92.53	0.52%	634,505
Apr 14, 2026	91.42	92.12	91.33	92.12	92.05	1.00%	426,549
Apr 13, 2026	90.20	91.23	90.02	91.21	91.14	0.88%	577,474
Apr 10, 2026	91.01	91.08	90.30	90.41	90.34	-0.41%	386,854
Apr 9, 2026	90.19	90.96	90.10	90.78	90.71	0.34%	589,614
Apr 8, 2026	90.19	90.47	89.83	90.47	90.40	2.35%	818,888
Apr 7, 2026	88.32	88.39	87.55	88.39	88.32	-0.05%	1,001,527
Apr 6, 2026	88.00	88.43	87.91	88.43	88.36	0.42%	742,771
Apr 2, 2026	87.08	88.35	87.01	88.06	87.99	-0.03%	852,006
Apr 1, 2026	88.16	88.52	87.98	88.09	88.02	0.28%	1,406,755
Mar 31, 2026	86.60	87.92	86.41	87.84	87.77	2.56%	1,986,205
Mar 30, 2026	86.51	86.55	85.37	85.65	85.58	-0.17%	2,034,751
Mar 27, 2026	86.67	86.72	85.65	85.80	85.73	-1.29%	1,621,123
Mar 26, 2026	87.82	88.08	86.87	86.92	86.85	-1.50%	1,426,909
Mar 25, 2026	88.67	88.92	88.11	88.41	88.17	0.40%	1,384,508
Mar 24, 2026	87.62	88.54	87.58	88.06	87.82	-0.14%	2,162,939
Mar 23, 2026	88.41	89.00	87.96	88.18	87.94	1.10%	2,443,420
Mar 20, 2026	88.18	88.21	86.82	87.22	86.98	-1.18%	1,783,953
Mar 19, 2026	88.00	88.70	87.82	88.26	88.02	-0.30%	2,077,409
Mar 18, 2026	89.65	89.70	88.50	88.53	88.29	-1.60%	1,029,228
Mar 17, 2026	90.37	90.57	89.97	89.97	89.73	0.01%	1,079,341
Mar 16, 2026	89.87	90.25	89.68	89.96	89.72	0.85%	1,168,482
Mar 13, 2026	90.11	90.44	89.07	89.20	88.96	-0.52%	1,629,249