WisdomTree U.S. Quality Growth Fund (QGRW)

QGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	56.02	56.45	55.43	55.70	55.70	-1.92%	443,530
Feb 4, 2026	57.91	57.91	56.16	56.79	56.79	-1.97%	1,200,943
Feb 3, 2026	59.30	59.30	57.35	57.93	57.93	-2.03%	653,200
Feb 2, 2026	58.76	59.47	58.76	59.13	59.13	0.24%	204,458
Jan 30, 2026	59.36	59.63	58.80	58.99	58.99	-1.17%	171,871
Jan 29, 2026	60.06	60.06	58.41	59.69	59.69	-0.32%	168,731
Jan 28, 2026	60.15	60.20	59.65	59.88	59.88	-0.02%	390,613
Jan 27, 2026	59.76	60.04	59.59	59.89	59.89	0.86%	263,263
Jan 26, 2026	59.05	59.60	59.05	59.38	59.38	0.64%	148,318
Jan 23, 2026	58.83	59.29	58.63	59.01	59.01	0.42%	141,849
Jan 22, 2026	58.86	58.86	58.46	58.76	58.76	1.00%	566,935
Jan 21, 2026	57.63	58.57	57.43	58.18	58.18	1.24%	159,698
Jan 20, 2026	57.88	58.22	57.42	57.47	57.47	-2.54%	638,170
Jan 16, 2026	59.26	59.29	58.81	58.97	58.97	0.13%	396,504
Jan 15, 2026	59.32	59.34	58.78	58.89	58.89	0.39%	427,028
Jan 14, 2026	59.10	59.11	58.23	58.66	58.66	-1.33%	114,151
Jan 13, 2026	59.71	59.76	59.16	59.45	59.45	-0.29%	526,904
Jan 12, 2026	59.05	59.83	59.05	59.62	59.62	0.29%	495,662
Jan 9, 2026	59.09	59.57	58.91	59.45	59.45	0.88%	225,050
Jan 8, 2026	59.53	59.53	58.70	58.93	58.93	-1.04%	107,625
Jan 7, 2026	59.48	59.96	59.48	59.55	59.55	0.17%	1,740,976
Jan 6, 2026	59.13	59.48	58.93	59.45	59.45	0.71%	838,014
Jan 5, 2026	59.22	59.39	58.92	59.03	59.03	0.49%	1,253,576
Jan 2, 2026	59.21	59.50	58.39	58.74	58.74	0.12%	588,524
Dec 31, 2025	59.18	59.18	58.65	58.67	58.67	-0.81%	124,562
Dec 30, 2025	59.17	59.35	59.12	59.15	59.15	-0.15%	119,003
Dec 29, 2025	59.12	59.34	59.01	59.24	59.24	-0.49%	106,457
Dec 26, 2025	59.66	59.69	59.48	59.53	59.53	0.03%	79,302
Dec 24, 2025	59.33	59.55	59.28	59.51	59.46	0.18%	313,754
Dec 23, 2025	58.89	59.41	58.86	59.41	59.36	0.67%	177,405
Dec 22, 2025	59.06	59.06	58.79	59.01	58.96	0.79%	243,633
Dec 19, 2025	58.01	58.60	58.01	58.55	58.50	1.64%	332,036
Dec 18, 2025	57.58	57.96	57.43	57.60	57.55	1.69%	729,379
Dec 17, 2025	57.92	57.92	56.64	56.64	56.59	-2.18%	158,888
Dec 16, 2025	57.57	58.08	57.45	57.90	57.85	0.26%	205,177
Dec 15, 2025	58.50	58.50	57.69	57.75	57.70	-0.55%	155,987
Dec 12, 2025	59.00	59.03	57.74	58.07	58.02	-1.89%	145,464
Dec 11, 2025	58.94	59.24	58.34	59.19	59.14	-0.42%	148,921
Dec 10, 2025	59.25	59.55	58.91	59.44	59.39	0.29%	100,554
Dec 9, 2025	59.19	59.38	59.12	59.27	59.22	-0.17%	170,132
Dec 8, 2025	59.65	59.70	59.14	59.37	59.32	-0.24%	176,830
Dec 5, 2025	59.41	59.77	59.38	59.51	59.46	0.39%	305,609
Dec 4, 2025	59.49	59.49	58.95	59.28	59.23	0.20%	119,322
Dec 3, 2025	58.95	59.27	58.80	59.16	59.11	0.03%	96,351
Dec 2, 2025	59.15	59.49	58.96	59.14	59.09	0.41%	126,164
Dec 1, 2025	58.69	59.16	58.58	58.90	58.85	-0.45%	191,155
Nov 28, 2025	59.00	59.17	58.92	59.17	59.12	0.54%	49,237
Nov 26, 2025	58.82	59.04	58.60	58.85	58.80	0.50%	128,937
Nov 25, 2025	58.03	58.66	57.48	58.56	58.51	0.83%	217,355
Nov 24, 2025	57.08	58.17	57.08	58.08	58.03	2.63%	407,619

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.