WisdomTree US Quality Dividend Growth Fund (DGRW)

NASDAQ: DGRW · Real-Time Price · USD

99.30

+0.51 (0.52%)

At close: Oct 6, 2026, 4:00 PM EDT

98.71

-0.59 (-0.59%)

Pre-market: Oct 7, 2026, 7:05 AM EDT

DGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	99.19	99.56	99.08	99.30	99.30	0.52%	254,765
Oct 5, 2026	98.15	99.00	98.14	98.79	98.79	0.64%	276,308
Oct 2, 2026	98.25	98.40	97.80	98.16	98.16	0.76%	547,669
Oct 1, 2026	97.43	97.74	96.89	97.42	97.42	0.19%	557,911
Sep 30, 2026	97.97	98.17	97.20	97.24	97.24	-0.53%	420,209
Sep 29, 2026	97.98	98.04	97.50	97.76	97.76	-0.19%	534,914
Sep 28, 2026	98.10	98.40	97.80	97.95	97.95	-0.55%	484,975
Sep 25, 2026	98.03	98.60	97.92	98.49	98.49	0.55%	501,600
Sep 24, 2026	97.84	98.25	97.74	98.12	97.95	-0.18%	383,989
Sep 23, 2026	98.89	98.93	98.18	98.30	98.13	-0.68%	579,715
Sep 22, 2026	99.15	99.27	98.85	98.97	98.80	-0.01%	378,098
Sep 21, 2026	98.34	99.19	98.11	98.98	98.81	1.07%	380,263
Sep 18, 2026	97.99	98.06	97.53	97.93	97.76	-0.08%	377,253
Sep 17, 2026	98.08	98.26	97.77	98.01	97.84	0.80%	387,404
Sep 16, 2026	98.17	98.25	96.73	97.23	97.06	-0.85%	457,627
Sep 15, 2026	98.34	98.34	97.94	98.06	97.89	-0.43%	370,866
Sep 14, 2026	98.34	98.78	98.19	98.48	98.31	-0.16%	565,053
Sep 11, 2026	98.81	99.03	98.62	98.64	98.47	0.67%	371,734
Sep 10, 2026	98.15	98.31	97.88	97.98	97.81	-0.64%	318,598
Sep 9, 2026	98.96	99.01	98.41	98.61	98.44	-0.41%	378,893
Sep 8, 2026	99.71	99.71	98.96	99.02	98.85	-0.75%	435,795
Sep 4, 2026	99.97	100.13	99.67	99.77	99.60	-0.32%	318,227
Sep 3, 2026	99.52	100.29	99.43	100.09	99.92	0.93%	526,395
Sep 2, 2026	98.59	99.35	98.56	99.17	99.00	0.72%	375,980
Sep 1, 2026	98.58	98.85	98.23	98.46	98.29	-0.51%	361,108
Aug 31, 2026	99.22	99.25	98.84	98.96	98.79	-0.39%	310,817
Aug 28, 2026	99.83	100.00	99.25	99.35	99.18	-0.31%	301,987
Aug 27, 2026	99.37	99.85	99.24	99.66	99.49	0.44%	422,039
Aug 26, 2026	99.24	99.47	99.09	99.22	99.05	-0.15%	447,704
Aug 25, 2026	99.55	99.55	99.13	99.42	99.19	0.17%	574,242
Aug 24, 2026	99.30	99.39	99.05	99.25	99.02	-0.04%	488,146
Aug 21, 2026	99.00	99.56	99.00	99.29	99.06	0.66%	456,148
Aug 20, 2026	99.05	99.35	98.58	98.64	98.41	-0.83%	445,503
Aug 19, 2026	99.42	100.05	99.36	99.47	99.24	0.40%	545,837
Aug 18, 2026	99.21	99.30	99.04	99.07	98.84	-0.40%	558,711
Aug 17, 2026	99.80	99.87	99.47	99.47	99.24	-0.57%	346,299
Aug 14, 2026	100.27	100.34	99.96	100.04	99.81	-0.28%	444,157
Aug 13, 2026	100.22	100.59	100.03	100.32	100.09	0.30%	486,298
Aug 12, 2026	100.13	100.13	99.76	100.02	99.79	0.19%	473,849
Aug 11, 2026	100.34	100.37	99.78	99.83	99.60	-0.28%	597,244
Aug 10, 2026	100.05	100.29	99.89	100.11	99.88	0.09%	364,394
Aug 7, 2026	99.62	100.07	99.56	100.02	99.79	0.57%	512,246
Aug 6, 2026	99.72	99.92	99.25	99.45	99.22	0.11%	1,691,608
Aug 5, 2026	99.95	100.02	99.32	99.34	99.11	0.09%	609,481
Aug 4, 2026	97.99	99.48	97.96	99.25	99.02	1.50%	771,977
Aug 3, 2026	96.87	97.94	96.87	97.78	97.56	1.37%	519,589
Jul 31, 2026	95.95	96.61	95.24	96.46	96.24	0.49%	750,885
Jul 30, 2026	95.49	96.04	95.17	95.99	95.77	0.88%	582,649
Jul 29, 2026	96.24	96.52	95.05	95.15	94.93	-1.24%	535,193
Jul 28, 2026	95.89	96.61	95.89	96.34	96.12	0.85%	389,588