WisdomTree U.S. Quality Growth Fund (QGRW)
NYSEARCA: QGRW · Real-Time Price · USD
61.94
-1.21 (-1.92%)
At close: Jul 29, 2026, 4:00 PM EDT
61.94
0.00 (0.00%)
Pre-market: Jul 30, 2026, 5:38 AM EDT
QGRW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 62.91 | 63.44 | 61.89 | 61.94 | 61.94 | -1.92% | 229,099 |
| Jul 28, 2026 | 63.07 | 63.46 | 62.41 | 63.15 | 63.15 | -0.35% | 187,308 |
| Jul 27, 2026 | 64.29 | 64.29 | 63.06 | 63.37 | 63.37 | -0.05% | 235,358 |
| Jul 24, 2026 | 63.80 | 64.16 | 63.27 | 63.40 | 63.40 | -0.72% | 116,575 |
| Jul 23, 2026 | 64.06 | 64.38 | 63.42 | 63.86 | 63.86 | -1.60% | 195,814 |
| Jul 22, 2026 | 64.97 | 65.23 | 64.83 | 64.90 | 64.90 | -0.66% | 104,610 |
| Jul 21, 2026 | 65.42 | 65.42 | 64.95 | 65.33 | 65.33 | 1.00% | 132,235 |
| Jul 20, 2026 | 65.10 | 65.30 | 64.68 | 64.68 | 64.68 | 0.20% | 146,355 |
| Jul 17, 2026 | 63.99 | 65.06 | 63.75 | 64.55 | 64.55 | -1.45% | 1,253,267 |
| Jul 16, 2026 | 66.09 | 66.17 | 65.19 | 65.50 | 65.50 | -1.52% | 113,355 |
| Jul 15, 2026 | 66.58 | 66.63 | 65.94 | 66.51 | 66.51 | 0.42% | 140,821 |
| Jul 14, 2026 | 65.97 | 66.36 | 65.71 | 66.23 | 66.23 | 0.93% | 144,221 |
| Jul 13, 2026 | 66.01 | 66.19 | 65.50 | 65.62 | 65.62 | -1.35% | 169,453 |
| Jul 10, 2026 | 66.40 | 66.55 | 65.80 | 66.52 | 66.52 | 0.53% | 176,667 |
| Jul 9, 2026 | 65.59 | 66.22 | 65.43 | 66.17 | 66.17 | 1.25% | 192,890 |
| Jul 8, 2026 | 64.79 | 65.42 | 64.47 | 65.35 | 65.35 | -0.05% | 207,646 |
| Jul 7, 2026 | 65.50 | 65.67 | 64.85 | 65.38 | 65.38 | -0.76% | 107,800 |
| Jul 6, 2026 | 65.64 | 66.05 | 65.49 | 65.88 | 65.88 | 1.15% | 117,821 |
| Jul 2, 2026 | 65.88 | 66.25 | 64.77 | 65.13 | 65.13 | -1.09% | 224,183 |
| Jul 1, 2026 | 65.81 | 66.38 | 65.57 | 65.85 | 65.85 | -0.27% | 265,676 |
| Jun 30, 2026 | 65.17 | 66.17 | 65.17 | 66.03 | 66.03 | 1.29% | 292,607 |
| Jun 29, 2026 | 64.56 | 65.21 | 64.18 | 65.19 | 65.19 | 2.34% | 233,059 |
| Jun 26, 2026 | 63.40 | 64.42 | 63.14 | 63.70 | 63.70 | -0.39% | 155,839 |
| Jun 25, 2026 | 64.57 | 64.57 | 63.38 | 63.95 | 63.95 | -0.08% | 371,480 |
| Jun 24, 2026 | 64.13 | 64.80 | 63.65 | 64.00 | 64.00 | -0.09% | 282,185 |
| Jun 23, 2026 | 64.04 | 64.75 | 63.97 | 64.06 | 64.06 | -2.33% | 220,909 |
| Jun 22, 2026 | 66.30 | 66.45 | 65.33 | 65.59 | 65.59 | -1.01% | 231,096 |
| Jun 18, 2026 | 66.02 | 66.46 | 65.53 | 66.26 | 66.26 | 1.92% | 781,725 |
| Jun 17, 2026 | 66.19 | 66.20 | 64.90 | 65.01 | 65.01 | -1.41% | 336,958 |
| Jun 16, 2026 | 66.62 | 66.76 | 65.89 | 65.94 | 65.94 | -1.23% | 146,257 |
| Jun 15, 2026 | 66.13 | 66.89 | 66.13 | 66.76 | 66.76 | 3.12% | 161,160 |
| Jun 12, 2026 | 64.77 | 65.05 | 64.19 | 64.74 | 64.74 | 0.15% | 150,139 |
| Jun 11, 2026 | 63.52 | 64.77 | 62.96 | 64.64 | 64.64 | 2.15% | 392,501 |
| Jun 10, 2026 | 64.27 | 64.92 | 63.26 | 63.28 | 63.28 | -2.41% | 189,143 |
| Jun 9, 2026 | 65.82 | 66.32 | 62.88 | 64.84 | 64.84 | -0.67% | 192,649 |
| Jun 8, 2026 | 65.57 | 65.78 | 65.11 | 65.28 | 65.28 | 0.87% | 190,630 |
| Jun 5, 2026 | 66.88 | 66.93 | 64.46 | 64.72 | 64.72 | -4.43% | 223,100 |
| Jun 4, 2026 | 66.97 | 67.98 | 66.83 | 67.72 | 67.72 | - | 232,499 |
| Jun 3, 2026 | 68.28 | 68.37 | 67.49 | 67.72 | 67.72 | -1.04% | 153,071 |
| Jun 2, 2026 | 68.53 | 68.61 | 68.12 | 68.43 | 68.43 | -0.29% | 1,240,903 |
| Jun 1, 2026 | 67.88 | 68.84 | 67.88 | 68.63 | 68.63 | 1.39% | 197,079 |
| May 29, 2026 | 67.45 | 67.89 | 67.33 | 67.69 | 67.69 | 0.79% | 177,989 |
| May 28, 2026 | 66.46 | 67.26 | 66.28 | 67.16 | 67.16 | 1.14% | 476,878 |
| May 27, 2026 | 66.49 | 66.49 | 66.00 | 66.40 | 66.40 | 0.03% | 145,896 |
| May 26, 2026 | 66.00 | 66.53 | 65.94 | 66.38 | 66.38 | 1.58% | 210,610 |
| May 22, 2026 | 65.66 | 65.79 | 65.31 | 65.35 | 65.35 | 0.17% | 174,510 |
| May 21, 2026 | 64.82 | 65.56 | 64.67 | 65.24 | 65.24 | 0.12% | 1,005,975 |
| May 20, 2026 | 64.45 | 65.17 | 64.23 | 65.16 | 65.16 | 1.65% | 1,326,200 |
| May 19, 2026 | 64.31 | 64.56 | 63.76 | 64.10 | 64.10 | -0.91% | 129,669 |
| May 18, 2026 | 65.32 | 65.32 | 64.13 | 64.69 | 64.69 | -0.66% | 238,089 |