WisdomTree U.S. Quality Growth Fund (QGRW)
AMEX: QGRW · Real-Time Price · USD
43.98
-1.22 (-2.70%)
At close: Mar 28, 2025, 4:00 PM
43.80
-0.18 (-0.41%)
After-hours: Mar 28, 2025, 5:29 PM EDT
QGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.95 | 45.08 | 43.84 | 43.98 | 43.98 | -2.70% | 150,914 |
| Mar 27, 2025 | 45.22 | 45.67 | 45.03 | 45.20 | 45.20 | -0.62% | 213,728 |
| Mar 26, 2025 | 46.55 | 46.55 | 45.33 | 45.48 | 45.48 | -2.38% | 220,605 |
| Mar 25, 2025 | 46.45 | 46.65 | 46.32 | 46.59 | 46.59 | 0.52% | 1,251,406 |
| Mar 24, 2025 | 45.96 | 46.42 | 45.88 | 46.35 | 46.35 | 2.57% | 286,352 |
| Mar 21, 2025 | 44.49 | 45.28 | 44.44 | 45.19 | 45.19 | 0.33% | 189,710 |
| Mar 20, 2025 | 44.81 | 45.58 | 44.73 | 45.04 | 45.04 | -0.20% | 121,316 |
| Mar 19, 2025 | 44.63 | 45.61 | 44.58 | 45.13 | 45.13 | 1.69% | 166,676 |
| Mar 18, 2025 | 44.84 | 44.84 | 44.14 | 44.38 | 44.38 | -1.75% | 173,766 |
| Mar 17, 2025 | 45.00 | 45.45 | 44.76 | 45.17 | 45.17 | 0.44% | 179,340 |
| Mar 14, 2025 | 44.31 | 45.04 | 44.31 | 44.97 | 44.97 | 2.84% | 217,432 |
| Mar 13, 2025 | 44.61 | 44.61 | 43.64 | 43.73 | 43.73 | -2.42% | 167,113 |
| Mar 12, 2025 | 44.97 | 45.16 | 44.26 | 44.82 | 44.82 | 1.53% | 157,307 |
| Mar 11, 2025 | 44.02 | 44.76 | 43.63 | 44.14 | 44.14 | -0.07% | 1,610,808 |
| Mar 10, 2025 | 45.17 | 45.17 | 43.66 | 44.17 | 44.17 | -4.17% | 5,423,571 |
| Mar 7, 2025 | 45.76 | 46.24 | 44.92 | 46.09 | 46.09 | 0.48% | 166,883 |
| Mar 6, 2025 | 46.44 | 46.99 | 45.69 | 45.87 | 45.87 | -3.19% | 182,766 |
| Mar 5, 2025 | 46.82 | 47.44 | 46.33 | 47.38 | 47.38 | 1.39% | 331,929 |
| Mar 4, 2025 | 46.46 | 47.47 | 45.81 | 46.73 | 46.73 | -0.43% | 223,784 |
| Mar 3, 2025 | 48.38 | 48.52 | 46.62 | 46.93 | 46.93 | -2.57% | 1,229,282 |
| Feb 28, 2025 | 47.20 | 48.26 | 46.98 | 48.17 | 48.17 | 1.77% | 2,513,930 |
| Feb 27, 2025 | 49.19 | 49.19 | 47.33 | 47.33 | 47.33 | -2.82% | 77,362 |
| Feb 26, 2025 | 48.69 | 49.24 | 48.46 | 48.71 | 48.71 | 0.59% | 77,676 |
| Feb 25, 2025 | 49.03 | 49.03 | 47.95 | 48.42 | 48.42 | -1.18% | 121,310 |
| Feb 24, 2025 | 49.85 | 49.85 | 48.92 | 49.00 | 49.00 | -1.22% | 105,466 |
| Feb 21, 2025 | 51.03 | 51.03 | 49.59 | 49.60 | 49.60 | -2.52% | 180,636 |
| Feb 20, 2025 | 51.11 | 51.13 | 50.53 | 50.89 | 50.89 | -0.57% | 128,475 |
| Feb 19, 2025 | 51.25 | 51.36 | 50.90 | 51.18 | 51.18 | -0.29% | 132,766 |
| Feb 18, 2025 | 51.54 | 51.54 | 51.03 | 51.33 | 51.33 | 0.02% | 137,915 |
| Feb 14, 2025 | 51.22 | 51.37 | 51.13 | 51.32 | 51.32 | 0.21% | 117,373 |
| Feb 13, 2025 | 50.74 | 51.23 | 50.60 | 51.21 | 51.21 | 1.30% | 108,402 |
| Feb 12, 2025 | 50.02 | 50.64 | 50.02 | 50.56 | 50.56 | -0.17% | 63,019 |
| Feb 11, 2025 | 50.59 | 50.76 | 50.43 | 50.64 | 50.64 | -0.36% | 86,897 |
| Feb 10, 2025 | 50.68 | 50.97 | 50.63 | 50.82 | 50.82 | 1.08% | 440,957 |
| Feb 7, 2025 | 50.93 | 51.14 | 50.24 | 50.28 | 50.28 | -1.10% | 1,096,909 |
| Feb 6, 2025 | 50.64 | 50.84 | 50.42 | 50.84 | 50.84 | 0.73% | 2,374,863 |
| Feb 5, 2025 | 50.12 | 50.47 | 49.92 | 50.47 | 50.47 | 0.28% | 100,343 |
| Feb 4, 2025 | 49.82 | 50.36 | 49.79 | 50.33 | 50.33 | 1.39% | 2,667,578 |
| Feb 3, 2025 | 49.19 | 49.93 | 48.94 | 49.64 | 49.64 | -0.94% | 159,857 |
| Jan 31, 2025 | 50.72 | 51.09 | 50.06 | 50.11 | 50.11 | -0.40% | 166,958 |
| Jan 30, 2025 | 50.39 | 50.56 | 49.79 | 50.31 | 50.31 | 0.32% | 105,575 |
| Jan 29, 2025 | 50.40 | 50.40 | 49.84 | 50.15 | 50.15 | -0.69% | 132,034 |
| Jan 28, 2025 | 49.57 | 50.62 | 49.25 | 50.50 | 50.50 | 2.45% | 93,636 |
| Jan 27, 2025 | 49.08 | 49.80 | 48.92 | 49.29 | 49.29 | -3.62% | 109,095 |
| Jan 24, 2025 | 51.40 | 51.57 | 50.97 | 51.14 | 51.14 | -0.33% | 107,342 |
| Jan 23, 2025 | 50.92 | 51.34 | 50.89 | 51.31 | 51.31 | 0.27% | 248,943 |
| Jan 22, 2025 | 50.86 | 51.33 | 50.76 | 51.17 | 51.17 | 1.73% | 155,118 |
| Jan 21, 2025 | 50.37 | 50.42 | 49.77 | 50.30 | 50.30 | 0.64% | 307,861 |
| Jan 17, 2025 | 50.14 | 50.17 | 49.79 | 49.98 | 49.98 | 1.36% | 64,825 |
| Jan 16, 2025 | 49.90 | 49.90 | 49.31 | 49.31 | 49.31 | -0.72% | 113,712 |