WisdomTree US Quality Dividend Growth Fund (DGRW)

NASDAQ: DGRW · Real-Time Price · USD

97.23

-0.83 (-0.85%)

At close: Sep 16, 2026, 4:00 PM EDT

97.22

-0.01 (-0.01%)

After-hours: Sep 16, 2026, 7:30 PM EDT

DGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	98.17	98.25	96.73	97.23	97.23	-0.85%	457,547
Sep 15, 2026	98.34	98.34	97.94	98.06	98.06	-0.43%	370,782
Sep 14, 2026	98.34	98.78	98.19	98.48	98.48	-0.16%	565,046
Sep 11, 2026	98.81	99.03	98.62	98.64	98.64	0.67%	371,605
Sep 10, 2026	98.15	98.31	97.88	97.98	97.98	-0.64%	318,543
Sep 9, 2026	98.96	99.01	98.41	98.61	98.61	-0.41%	378,750
Sep 8, 2026	99.71	99.71	98.96	99.02	99.02	-0.75%	435,780
Sep 4, 2026	99.97	100.13	99.67	99.77	99.77	-0.32%	318,227
Sep 3, 2026	99.52	100.29	99.43	100.09	100.09	0.93%	526,395
Sep 2, 2026	98.59	99.35	98.56	99.17	99.17	0.72%	375,980
Sep 1, 2026	98.58	98.85	98.23	98.46	98.46	-0.51%	361,108
Aug 31, 2026	99.22	99.25	98.84	98.96	98.96	-0.39%	310,817
Aug 28, 2026	99.83	100.00	99.25	99.35	99.35	-0.31%	301,987
Aug 27, 2026	99.37	99.85	99.24	99.66	99.66	0.44%	422,039
Aug 26, 2026	99.24	99.47	99.09	99.22	99.22	-0.15%	447,704
Aug 25, 2026	99.55	99.55	99.13	99.42	99.37	0.17%	574,242
Aug 24, 2026	99.30	99.39	99.05	99.25	99.20	-0.04%	488,146
Aug 21, 2026	99.00	99.56	99.00	99.29	99.24	0.66%	456,148
Aug 20, 2026	99.05	99.35	98.58	98.64	98.59	-0.83%	445,503
Aug 19, 2026	99.42	100.05	99.36	99.47	99.41	0.40%	545,837
Aug 18, 2026	99.21	99.30	99.04	99.07	99.02	-0.40%	558,711
Aug 17, 2026	99.80	99.87	99.47	99.47	99.41	-0.57%	346,299
Aug 14, 2026	100.27	100.34	99.96	100.04	99.98	-0.28%	444,157
Aug 13, 2026	100.22	100.59	100.03	100.32	100.26	0.30%	486,298
Aug 12, 2026	100.13	100.13	99.76	100.02	99.96	0.19%	473,849
Aug 11, 2026	100.34	100.37	99.78	99.83	99.77	-0.28%	597,244
Aug 10, 2026	100.05	100.29	99.89	100.11	100.05	0.09%	364,394
Aug 7, 2026	99.62	100.07	99.56	100.02	99.96	0.57%	512,246
Aug 6, 2026	99.72	99.92	99.25	99.45	99.39	0.11%	1,691,608
Aug 5, 2026	99.95	100.02	99.32	99.34	99.29	0.09%	609,481
Aug 4, 2026	97.99	99.48	97.96	99.25	99.20	1.50%	771,977
Aug 3, 2026	96.87	97.94	96.87	97.78	97.73	1.37%	519,589
Jul 31, 2026	95.95	96.61	95.24	96.46	96.41	0.49%	750,885
Jul 30, 2026	95.49	96.04	95.17	95.99	95.94	0.88%	582,649
Jul 29, 2026	96.24	96.52	95.05	95.15	95.10	-1.24%	535,193
Jul 28, 2026	95.89	96.61	95.89	96.34	96.29	0.85%	389,588
Jul 27, 2026	96.18	96.26	95.43	95.59	95.47	0.16%	556,814
Jul 24, 2026	95.12	95.86	95.08	95.44	95.32	0.46%	633,808
Jul 23, 2026	95.19	95.44	94.69	95.00	94.88	-1.14%	480,895
Jul 22, 2026	96.05	96.38	96.00	96.10	95.98	0.04%	623,586
Jul 21, 2026	95.93	96.12	95.56	96.06	95.94	0.51%	317,322
Jul 20, 2026	96.06	96.23	95.48	95.57	95.45	-0.31%	457,431
Jul 17, 2026	96.10	96.55	95.78	95.87	95.75	-1.09%	568,298
Jul 16, 2026	96.86	97.23	96.62	96.93	96.81	0.20%	424,209
Jul 15, 2026	96.43	96.81	96.37	96.74	96.62	0.50%	437,732
Jul 14, 2026	96.38	96.46	96.00	96.26	96.14	-0.31%	607,481
Jul 13, 2026	96.98	97.21	96.50	96.56	96.44	-0.53%	496,410
Jul 10, 2026	96.59	97.13	96.32	97.07	96.95	0.62%	632,851
Jul 9, 2026	95.96	96.47	95.84	96.47	96.35	0.52%	608,267
Jul 8, 2026	95.88	96.10	95.45	95.97	95.85	-0.38%	419,822