WisdomTree U.S. Quality Growth Fund (QGRW)

QGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	65.43	65.83	64.95	65.12	65.12	-1.74%	137,352
May 14, 2026	65.64	66.39	65.64	66.27	66.27	1.13%	186,897
May 13, 2026	65.09	65.72	64.46	65.53	65.53	1.22%	625,026
May 12, 2026	64.73	64.88	63.83	64.74	64.74	-0.48%	412,483
May 11, 2026	64.67	65.40	64.67	65.05	65.05	0.23%	307,552
May 8, 2026	64.51	64.94	64.44	64.90	64.90	1.25%	580,713
May 7, 2026	64.39	64.80	63.92	64.10	64.10	0.05%	603,622
May 6, 2026	63.23	64.12	63.04	64.07	64.07	2.20%	329,062
May 5, 2026	62.70	62.79	62.49	62.69	62.69	0.93%	221,674
May 4, 2026	62.08	62.41	61.68	62.11	62.11	0.18%	184,743
May 1, 2026	61.92	62.31	61.92	62.00	62.00	0.78%	441,522
Apr 30, 2026	61.70	61.70	60.60	61.52	61.52	0.34%	1,134,803
Apr 29, 2026	61.44	61.44	60.90	61.31	61.31	-0.07%	372,608
Apr 28, 2026	61.31	61.50	60.91	61.35	61.35	-1.19%	279,760
Apr 27, 2026	61.70	62.10	61.42	62.09	62.09	0.55%	114,651

Data Source: S&P Global Market Intelligence Last updated: Jul 8, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 8, 2026

Data Sources Report a data error

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.