WisdomTree Wisdomtree UK Quality Dividend Growth UCITS ETF (LON:UGRW)
London · Delayed Price · Currency is GBP · Price in GBX 3,003.00
+9.75 (0.33%)
Sep 5, 2025, 4:28 PM BST
LON:UGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3,007.00 | 3,017.50 | 2,992.00 | 3,003.00 | 3,003.00 | 0.33% | 228 |
| Sep 4, 2025 | 2,980.00 | 2,998.50 | 2,979.00 | 2,993.25 | 2,993.25 | 0.65% | 1,740 |
| Sep 3, 2025 | 2,956.00 | 2,979.50 | 2,956.00 | 2,974.00 | 2,974.00 | 0.64% | 434 |
| Sep 2, 2025 | 3,016.50 | 3,016.50 | 2,949.00 | 2,955.00 | 2,955.00 | -1.14% | 4,059 |
| Sep 1, 2025 | 3,028.50 | 3,036.50 | 2,987.00 | 2,989.00 | 2,989.00 | -0.28% | 194 |
| Aug 29, 2025 | 3,048.00 | 3,048.00 | 2,991.50 | 2,997.50 | 2,997.50 | -0.37% | 72 |
| Aug 28, 2025 | 3,053.50 | 3,055.50 | 3,001.50 | 3,008.50 | 3,008.50 | -0.42% | 2,873 |
| Aug 27, 2025 | 3,055.00 | 3,055.00 | 3,012.00 | 3,021.25 | 3,021.25 | -0.01% | 383 |
| Aug 26, 2025 | 3,060.00 | 3,060.00 | 2,995.50 | 3,021.50 | 3,021.50 | -1.10% | 80 |
| Aug 22, 2025 | 3,060.50 | 3,075.00 | 3,032.50 | 3,055.25 | 3,055.25 | 0.54% | 1,185 |
| Aug 21, 2025 | 3,043.50 | 3,045.00 | 3,027.50 | 3,038.75 | 3,038.75 | -0.13% | 11 |
| Aug 20, 2025 | 3,046.50 | 3,047.00 | 2,999.00 | 3,042.75 | 3,042.75 | 0.87% | 630 |
| Aug 19, 2025 | 3,000.00 | 3,038.00 | 2,989.50 | 3,016.50 | 3,016.50 | 1.04% | 472 |
| Aug 18, 2025 | 3,023.10 | 3,023.10 | 2,979.50 | 2,985.50 | 2,985.50 | 0.06% | 1,141 |
| Aug 15, 2025 | 2,992.50 | 3,030.50 | 2,981.00 | 2,983.75 | 2,983.75 | -0.16% | 949 |
| Aug 14, 2025 | 2,973.20 | 3,010.50 | 2,973.20 | 2,988.50 | 2,988.50 | 0.35% | 137 |
| Aug 13, 2025 | 2,986.50 | 2,990.00 | 2,969.50 | 2,978.00 | 2,978.00 | 0.20% | 3,296 |
| Aug 12, 2025 | 2,947.33 | 2,992.00 | 2,947.33 | 2,972.00 | 2,972.00 | 0.04% | 2,611 |
| Aug 11, 2025 | 3,018.50 | 3,018.50 | 2,963.50 | 2,970.75 | 2,970.75 | -0.15% | 628 |
| Aug 8, 2025 | 2,995.50 | 3,025.50 | 2,960.50 | 2,975.25 | 2,975.25 | -0.50% | 538 |
| Aug 7, 2025 | 3,010.00 | 3,010.00 | 2,957.00 | 2,990.25 | 2,990.25 | 0.42% | 69 |
| Aug 6, 2025 | 3,015.00 | 3,015.00 | 2,954.00 | 2,977.75 | 2,977.75 | -0.33% | 413 |
| Aug 5, 2025 | 3,029.50 | 3,029.50 | 2,985.00 | 2,987.75 | 2,987.75 | -0.13% | 114 |
| Aug 4, 2025 | 2,961.81 | 3,013.50 | 2,961.81 | 2,991.75 | 2,991.75 | 0.34% | 2,287 |
| Aug 1, 2025 | 3,000.50 | 3,038.50 | 2,964.00 | 2,981.50 | 2,981.50 | -1.23% | 73 |
| Jul 31, 2025 | 3,001.00 | 3,041.50 | 3,000.50 | 3,018.75 | 3,018.75 | 0.29% | 4,499 |
| Jul 30, 2025 | 3,024.50 | 3,030.00 | 2,986.50 | 3,010.00 | 3,010.00 | 0.27% | 792 |
| Jul 29, 2025 | 3,036.00 | 3,036.00 | 2,990.50 | 3,002.00 | 3,002.00 | -0.08% | 380 |
| Jul 28, 2025 | 3,002.50 | 3,078.00 | 2,998.50 | 3,004.50 | 3,004.50 | -0.87% | 448 |
| Jul 25, 2025 | 3,074.00 | 3,074.00 | 3,018.00 | 3,031.00 | 3,031.00 | -0.22% | 198 |
| Jul 24, 2025 | 3,055.50 | 3,058.50 | 3,024.00 | 3,037.75 | 3,037.75 | 0.77% | 992 |
| Jul 23, 2025 | 3,042.50 | 3,043.50 | 2,985.00 | 3,014.50 | 3,014.50 | 0.66% | 3,191 |
| Jul 22, 2025 | 2,999.50 | 3,048.00 | 2,985.50 | 2,994.75 | 2,994.75 | 0.13% | 4,183 |
| Jul 21, 2025 | 2,981.50 | 3,031.00 | 2,981.50 | 2,991.00 | 2,991.00 | -0.18% | 1,555 |
| Jul 18, 2025 | 3,039.50 | 3,039.50 | 2,985.50 | 2,996.25 | 2,996.25 | 0.21% | 4,533 |
| Jul 17, 2025 | 3,016.00 | 3,016.00 | 2,978.71 | 2,990.00 | 2,990.00 | 0.35% | 506 |
| Jul 16, 2025 | 3,001.00 | 3,015.00 | 2,969.50 | 2,979.50 | 2,979.50 | -0.06% | 154 |
| Jul 15, 2025 | 3,026.50 | 3,026.50 | 2,975.00 | 2,981.25 | 2,981.25 | -0.46% | 578 |
| Jul 14, 2025 | 2,992.00 | 2,999.00 | 2,979.50 | 2,995.00 | 2,995.00 | 0.25% | 691 |
| Jul 11, 2025 | 3,012.50 | 3,012.50 | 2,984.50 | 2,987.50 | 2,987.50 | -0.84% | 670 |
| Jul 10, 2025 | 3,021.50 | 3,021.50 | 2,989.50 | 3,012.75 | 3,012.75 | 0.96% | 135 |
| Jul 9, 2025 | 2,998.00 | 3,015.00 | 2,981.00 | 2,984.25 | 2,984.25 | -0.20% | 190 |
| Jul 8, 2025 | 2,984.00 | 2,993.50 | 2,972.00 | 2,990.25 | 2,990.25 | 0.20% | 481 |
| Jul 7, 2025 | 2,984.50 | 3,001.50 | 2,973.00 | 2,984.25 | 2,984.25 | 0.14% | 4,145 |
| Jul 4, 2025 | 3,004.00 | 3,004.00 | 2,960.72 | 2,980.00 | 2,980.00 | -0.17% | 586 |
| Jul 3, 2025 | 2,957.00 | 3,016.00 | 2,952.50 | 2,985.00 | 2,985.00 | 0.27% | 102 |
| Jul 2, 2025 | 3,042.47 | 3,042.47 | 2,967.50 | 2,977.00 | 2,950.66 | -0.87% | 2,557 |
| Jul 1, 2025 | 3,004.49 | 3,035.50 | 2,981.50 | 3,003.25 | 2,976.68 | 0.35% | 2,762 |
| Jun 30, 2025 | 3,011.00 | 3,033.00 | 2,978.50 | 2,992.75 | 2,966.27 | -0.27% | 475 |
| Jun 27, 2025 | 2,991.50 | 3,006.50 | 2,981.50 | 3,001.00 | 2,974.45 | 0.60% | 1,262 |