WisdomTree US Quality Dividend Growth Fund (DGRW)
NASDAQ: DGRW · Real-Time Price · USD
83.44
+0.54 (0.65%)
At close: Jun 27, 2025, 4:00 PM
83.72
+0.28 (0.34%)
After-hours: Jun 27, 2025, 5:54 PM EDT
DGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 83.11 | 83.66 | 83.02 | 83.44 | 83.44 | 0.65% | 592,650 |
| Jun 26, 2025 | 82.63 | 82.98 | 82.61 | 82.90 | 82.90 | 0.58% | 607,312 |
| Jun 25, 2025 | 82.62 | 82.62 | 82.21 | 82.42 | 82.42 | -0.39% | 703,912 |
| Jun 24, 2025 | 82.50 | 82.89 | 82.30 | 82.74 | 82.57 | 0.67% | 919,244 |
| Jun 23, 2025 | 81.66 | 82.22 | 81.28 | 82.19 | 82.02 | 0.76% | 485,981 |
| Jun 20, 2025 | 82.01 | 82.09 | 81.39 | 81.57 | 81.40 | -0.12% | 515,176 |
| Jun 18, 2025 | 81.89 | 82.15 | 81.54 | 81.67 | 81.50 | -0.15% | 595,351 |
| Jun 17, 2025 | 82.12 | 82.32 | 81.73 | 81.79 | 81.62 | -0.75% | 866,973 |
| Jun 16, 2025 | 82.28 | 82.73 | 82.24 | 82.41 | 82.24 | 0.56% | 424,754 |
| Jun 13, 2025 | 82.24 | 82.55 | 81.76 | 81.95 | 81.78 | -0.93% | 484,732 |
| Jun 12, 2025 | 82.14 | 82.72 | 82.02 | 82.72 | 82.55 | 0.57% | 606,428 |
| Jun 11, 2025 | 82.54 | 82.54 | 81.96 | 82.25 | 82.08 | -0.25% | 568,266 |
| Jun 10, 2025 | 82.11 | 82.52 | 82.03 | 82.46 | 82.29 | 0.55% | 520,682 |
| Jun 9, 2025 | 82.22 | 82.31 | 81.88 | 82.01 | 81.84 | -0.05% | 468,699 |
| Jun 6, 2025 | 81.89 | 82.26 | 81.80 | 82.05 | 81.88 | 0.98% | 476,080 |
| Jun 5, 2025 | 81.72 | 81.72 | 81.08 | 81.25 | 81.08 | -0.23% | 439,225 |
| Jun 4, 2025 | 81.66 | 81.87 | 81.44 | 81.44 | 81.27 | -0.15% | 537,973 |
| Jun 3, 2025 | 80.90 | 81.61 | 80.88 | 81.56 | 81.39 | 0.63% | 758,184 |
| Jun 2, 2025 | 80.69 | 81.06 | 80.18 | 81.05 | 80.88 | 0.28% | 536,793 |
| May 30, 2025 | 80.64 | 81.07 | 80.18 | 80.82 | 80.65 | 0.04% | 564,455 |
| May 29, 2025 | 81.00 | 81.05 | 80.20 | 80.79 | 80.62 | 0.35% | 487,388 |
| May 28, 2025 | 81.12 | 81.22 | 80.41 | 80.51 | 80.34 | -0.67% | 568,098 |
| May 27, 2025 | 80.39 | 81.05 | 80.20 | 81.05 | 80.88 | 1.71% | 387,128 |
| May 23, 2025 | 79.26 | 79.94 | 79.19 | 79.69 | 79.46 | -0.49% | 495,332 |
| May 22, 2025 | 80.08 | 80.51 | 79.80 | 80.08 | 79.85 | -0.14% | 395,009 |
| May 21, 2025 | 80.93 | 81.24 | 80.11 | 80.19 | 79.96 | -1.60% | 474,396 |
| May 20, 2025 | 81.56 | 81.68 | 81.11 | 81.49 | 81.25 | -0.32% | 488,663 |
| May 19, 2025 | 80.97 | 81.81 | 80.93 | 81.75 | 81.51 | 0.26% | 580,896 |
| May 16, 2025 | 81.02 | 81.55 | 80.84 | 81.54 | 81.30 | 0.75% | 513,187 |
| May 15, 2025 | 80.06 | 80.94 | 79.99 | 80.93 | 80.69 | 0.83% | 491,585 |
| May 14, 2025 | 80.41 | 80.46 | 80.06 | 80.26 | 80.03 | -0.19% | 990,110 |
| May 13, 2025 | 80.63 | 80.82 | 80.38 | 80.41 | 80.18 | -0.25% | 606,873 |
| May 12, 2025 | 80.27 | 80.63 | 79.95 | 80.61 | 80.38 | 2.86% | 431,025 |
| May 9, 2025 | 78.78 | 78.83 | 78.24 | 78.37 | 78.14 | -0.31% | 1,208,782 |
| May 8, 2025 | 78.67 | 79.34 | 78.24 | 78.61 | 78.38 | 0.52% | 734,744 |
| May 7, 2025 | 78.18 | 78.50 | 77.66 | 78.20 | 77.97 | 0.31% | 459,845 |
| May 6, 2025 | 77.91 | 78.53 | 77.73 | 77.96 | 77.73 | -0.66% | 733,624 |
| May 5, 2025 | 78.36 | 78.88 | 78.33 | 78.48 | 78.25 | -0.49% | 516,793 |
| May 2, 2025 | 78.66 | 79.03 | 78.46 | 78.87 | 78.64 | 1.34% | 569,873 |
| May 1, 2025 | 78.07 | 78.51 | 77.76 | 77.83 | 77.60 | 0.22% | 423,213 |
| Apr 30, 2025 | 76.88 | 77.85 | 76.03 | 77.66 | 77.43 | 0.19% | 685,831 |
| Apr 29, 2025 | 76.98 | 77.71 | 76.86 | 77.51 | 77.28 | 0.45% | 462,746 |
| Apr 28, 2025 | 77.09 | 77.37 | 76.47 | 77.16 | 76.94 | 0.09% | 468,448 |
| Apr 25, 2025 | 76.93 | 77.10 | 76.27 | 77.09 | 76.87 | -0.04% | 916,304 |
| Apr 24, 2025 | 76.08 | 77.20 | 75.76 | 77.12 | 76.81 | 1.51% | 592,766 |
| Apr 23, 2025 | 76.74 | 77.23 | 75.72 | 75.97 | 75.66 | 0.78% | 585,282 |
| Apr 22, 2025 | 74.33 | 75.59 | 74.29 | 75.38 | 75.07 | 2.32% | 594,969 |
| Apr 21, 2025 | 74.72 | 74.72 | 72.93 | 73.67 | 73.37 | -2.07% | 1,628,018 |
| Apr 17, 2025 | 75.09 | 75.90 | 74.93 | 75.23 | 74.92 | 0.28% | 600,701 |
| Apr 16, 2025 | 75.90 | 76.23 | 74.42 | 75.02 | 74.71 | -1.75% | 553,036 |