WisdomTree U.S. Quality Growth Fund (QGRW)
: QGRW · Real-Time Price · USD
48.53
+0.15 (0.31%)
At close: May 22, 2025, 4:00 PM
48.53
0.00 (0.00%)
After-hours: May 22, 2025, 8:00 PM EDT
QGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 48.35 | 48.90 | 48.32 | 48.53 | 48.53 | 0.31% | 194,824 |
| May 21, 2025 | 48.77 | 49.41 | 48.26 | 48.38 | 48.38 | -1.73% | 185,233 |
| May 20, 2025 | 49.24 | 49.33 | 48.92 | 49.23 | 49.23 | -0.61% | 189,454 |
| May 19, 2025 | 48.77 | 49.56 | 48.77 | 49.53 | 49.53 | -0.04% | 160,460 |
| May 16, 2025 | 49.51 | 49.56 | 49.11 | 49.55 | 49.55 | 0.47% | 1,872,108 |
| May 15, 2025 | 49.13 | 49.55 | 48.95 | 49.32 | 49.32 | -0.16% | 171,430 |
| May 14, 2025 | 49.27 | 49.47 | 49.14 | 49.40 | 49.40 | 0.78% | 257,344 |
| May 13, 2025 | 48.33 | 49.18 | 48.22 | 49.02 | 49.02 | 1.83% | 180,638 |
| May 12, 2025 | 48.01 | 48.14 | 47.49 | 48.14 | 48.14 | 4.45% | 93,098 |
| May 9, 2025 | 46.31 | 46.46 | 45.94 | 46.09 | 46.09 | -0.11% | 95,224 |
| May 8, 2025 | 46.23 | 46.58 | 45.82 | 46.14 | 46.14 | 0.85% | 2,265,084 |
| May 7, 2025 | 45.61 | 45.92 | 45.13 | 45.75 | 45.75 | 0.55% | 418,975 |
| May 6, 2025 | 45.40 | 45.81 | 45.32 | 45.50 | 45.50 | -1.07% | 201,605 |
| May 5, 2025 | 45.89 | 46.33 | 45.85 | 45.99 | 45.99 | -0.67% | 69,189 |
| May 2, 2025 | 46.10 | 46.47 | 45.99 | 46.30 | 46.30 | 1.60% | 109,231 |
| May 1, 2025 | 45.93 | 46.14 | 45.52 | 45.57 | 45.57 | 1.38% | 132,670 |
| Apr 30, 2025 | 44.11 | 45.12 | 43.75 | 44.95 | 44.95 | -0.20% | 148,136 |
| Apr 29, 2025 | 44.56 | 45.10 | 44.55 | 45.04 | 45.04 | 0.65% | 157,927 |
| Apr 28, 2025 | 44.84 | 44.96 | 44.16 | 44.75 | 44.75 | -0.09% | 141,764 |
| Apr 25, 2025 | 44.19 | 44.84 | 44.11 | 44.79 | 44.79 | 1.54% | 131,263 |
| Apr 24, 2025 | 42.97 | 44.11 | 42.88 | 44.11 | 44.11 | 3.25% | 105,847 |
| Apr 23, 2025 | 43.14 | 43.50 | 42.60 | 42.72 | 42.72 | 2.64% | 182,160 |
| Apr 22, 2025 | 41.06 | 41.83 | 40.85 | 41.62 | 41.62 | 2.79% | 500,194 |
| Apr 21, 2025 | 40.99 | 41.08 | 39.98 | 40.49 | 40.49 | -2.72% | 162,824 |
| Apr 17, 2025 | 42.02 | 42.04 | 41.46 | 41.62 | 41.62 | -0.02% | 300,943 |
| Apr 16, 2025 | 42.03 | 42.36 | 40.98 | 41.63 | 41.63 | -3.12% | 180,887 |
| Apr 15, 2025 | 42.89 | 43.25 | 42.80 | 42.97 | 42.97 | 0.30% | 305,372 |
| Apr 14, 2025 | 43.70 | 43.70 | 42.50 | 42.84 | 42.84 | 0.49% | 3,515,373 |
| Apr 11, 2025 | 41.59 | 42.72 | 41.44 | 42.63 | 42.63 | 1.89% | 223,871 |
| Apr 10, 2025 | 42.51 | 42.51 | 40.44 | 41.84 | 41.84 | -4.12% | 176,635 |
| Apr 9, 2025 | 38.90 | 43.89 | 38.90 | 43.64 | 43.64 | 12.24% | 317,554 |
| Apr 8, 2025 | 41.24 | 41.55 | 38.31 | 38.88 | 38.88 | -1.59% | 438,953 |
| Apr 7, 2025 | 37.72 | 41.14 | 37.29 | 39.51 | 39.51 | 0.25% | 251,968 |
| Apr 4, 2025 | 40.60 | 40.80 | 39.38 | 39.41 | 39.41 | -6.12% | 326,754 |
| Apr 3, 2025 | 42.52 | 42.80 | 41.93 | 41.98 | 41.98 | -6.25% | 258,745 |
| Apr 2, 2025 | 43.65 | 45.03 | 43.64 | 44.78 | 44.78 | 0.92% | 183,921 |
| Apr 1, 2025 | 43.76 | 44.42 | 43.52 | 44.37 | 44.37 | 1.07% | 138,088 |
| Mar 31, 2025 | 43.13 | 44.02 | 42.65 | 43.90 | 43.90 | -0.18% | 196,632 |
| 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 |