WisdomTree US Quality Dividend Growth Fund (DGRW)
NASDAQ: DGRW · Real-Time Price · USD
93.88
-0.03 (-0.03%)
At close: May 1, 2026, 4:00 PM EDT
93.62
-0.26 (-0.28%)
After-hours: May 1, 2026, 7:47 PM EDT
DGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 94.24 | 94.55 | 93.88 | 93.88 | 93.88 | -0.03% | 914,384 |
| Apr 30, 2026 | 93.42 | 94.15 | 93.20 | 93.91 | 93.91 | 0.52% | 496,454 |
| Apr 29, 2026 | 93.51 | 93.51 | 93.03 | 93.42 | 93.42 | -0.14% | 567,502 |
| 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 | -0.14% | 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 | -1.69% | 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 |
| Mar 12, 2026 | 90.32 | 90.39 | 89.67 | 89.67 | 89.43 | -1.32% | 1,496,805 |
| Mar 11, 2026 | 91.10 | 91.16 | 90.49 | 90.87 | 90.62 | -0.04% | 1,584,160 |
| Mar 10, 2026 | 91.09 | 91.72 | 90.60 | 90.91 | 90.66 | -0.21% | 2,136,889 |
| Mar 9, 2026 | 89.66 | 91.24 | 89.25 | 91.10 | 90.85 | 0.63% | 2,619,432 |
| Mar 6, 2026 | 90.68 | 90.89 | 90.07 | 90.53 | 90.28 | -1.24% | 1,691,347 |
| Mar 5, 2026 | 91.94 | 92.21 | 90.97 | 91.67 | 91.42 | -0.83% | 1,933,928 |
| Mar 4, 2026 | 92.35 | 92.69 | 91.90 | 92.44 | 92.19 | 0.24% | 1,313,925 |
| Mar 3, 2026 | 91.63 | 92.47 | 90.96 | 92.22 | 91.97 | -0.89% | 1,882,022 |
| Mar 2, 2026 | 92.26 | 93.33 | 92.26 | 93.05 | 92.80 | 0.01% | 1,350,376 |
| Feb 27, 2026 | 92.43 | 93.08 | 92.39 | 93.04 | 92.79 | -0.06% | 822,018 |
| Feb 26, 2026 | 93.57 | 93.59 | 92.65 | 93.10 | 92.85 | -0.47% | 699,748 |
| Feb 25, 2026 | 93.42 | 93.61 | 93.19 | 93.54 | 93.29 | 0.52% | 613,866 |
| Feb 24, 2026 | 92.53 | 93.16 | 92.42 | 93.06 | 92.81 | 0.48% | 650,696 |
| Feb 23, 2026 | 92.98 | 93.47 | 92.37 | 92.62 | 92.31 | -0.59% | 581,892 |
| Feb 20, 2026 | 92.42 | 93.23 | 92.37 | 93.17 | 92.86 | 0.52% | 663,153 |