WisdomTree U.S. Quality Growth Fund (QGRW)

QGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	53.07	54.27	52.83	54.10	54.10	0.01%	252,793
Apr 1, 2026	54.02	54.58	53.75	54.10	54.10	1.24%	3,193,909
Mar 31, 2026	51.90	53.47	51.90	53.43	53.43	4.34%	310,855
Mar 30, 2026	52.14	52.15	50.94	51.21	51.21	-0.83%	233,723
Mar 27, 2026	52.44	52.50	51.57	51.64	51.64	-2.34%	183,869
Mar 26, 2026	54.00	54.12	52.87	52.88	52.88	-3.10%	219,959
Mar 25, 2026	54.74	55.08	54.45	54.57	54.57	0.57%	168,628
Mar 24, 2026	54.58	54.65	54.14	54.26	54.26	-1.22%	174,815
Mar 23, 2026	55.11	55.67	54.86	54.93	54.93	1.38%	129,624
Mar 20, 2026	55.15	55.15	53.81	54.18	54.18	-2.11%	177,183
Mar 19, 2026	54.96	55.60	54.78	55.35	55.35	-0.41%	196,521
Mar 18, 2026	56.14	56.29	55.56	55.58	55.58	-1.24%	111,868
Mar 17, 2026	56.40	56.62	56.09	56.28	56.28	0.31%	188,736
Mar 16, 2026	56.15	56.50	55.94	56.11	56.11	1.39%	197,233
Mar 13, 2026	56.16	56.44	55.25	55.34	55.34	-1.00%	129,654
Mar 12, 2026	56.59	56.66	55.90	55.90	55.90	-1.98%	165,574
Mar 11, 2026	57.11	57.41	56.76	57.03	57.03	0.26%	83,565
Mar 10, 2026	56.89	57.40	56.67	56.88	56.88	0.02%	121,414
Mar 9, 2026	55.41	56.93	55.15	56.87	56.87	1.59%	168,964
Mar 6, 2026	56.03	56.66	55.80	55.98	55.98	-1.77%	326,267
Mar 5, 2026	56.70	57.28	56.20	56.99	56.99	-0.02%	122,343
Mar 4, 2026	56.47	57.22	56.44	57.00	57.00	1.33%	266,443
Mar 3, 2026	55.75	56.42	55.17	56.25	56.25	-1.06%	257,823
Mar 2, 2026	55.81	57.04	55.70	56.85	56.85	0.35%	431,704
Feb 27, 2026	56.30	56.79	56.27	56.65	56.65	-0.86%	177,678
Feb 26, 2026	57.73	57.73	56.46	57.14	57.14	-1.21%	154,505
Feb 25, 2026	57.41	57.88	57.41	57.84	57.84	1.47%	99,940
Feb 24, 2026	56.38	57.08	56.03	57.00	57.00	0.94%	696,688
Feb 23, 2026	57.19	57.26	56.21	56.47	56.47	-1.55%	247,150
Feb 20, 2026	56.71	57.64	56.71	57.36	57.36	0.84%	248,630
Feb 19, 2026	56.63	57.02	56.53	56.88	56.88	-0.05%	147,493
Feb 18, 2026	56.59	57.30	56.48	56.91	56.91	0.73%	129,399
Feb 17, 2026	56.04	56.75	55.58	56.50	56.50	0.25%	394,239
Feb 13, 2026	56.67	56.90	56.13	56.36	56.36	-0.30%	357,837
Feb 12, 2026	57.88	57.98	56.43	56.53	56.53	-1.84%	260,728
Feb 11, 2026	58.27	58.27	57.16	57.59	57.59	0.03%	193,254
Feb 10, 2026	58.03	58.08	57.56	57.57	57.57	-0.48%	187,578
Feb 9, 2026	57.00	58.11	56.81	57.85	57.85	1.24%	251,349
Feb 6, 2026	56.12	57.25	56.03	57.14	57.14	2.59%	563,319
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

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.