WisdomTree U.S. Quality Growth Fund (QGRW)
NYSEARCA: QGRW · Real-Time Price · USD
52.25
+0.39 (0.75%)
At close: Jun 27, 2025, 4:00 PM
52.28
+0.03 (0.06%)
After-hours: Jun 27, 2025, 8:00 PM EDT
QGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 52.00 | 52.33 | 51.81 | 52.25 | 52.25 | 0.75% | 159,977 |
| Jun 26, 2025 | 51.61 | 51.93 | 51.35 | 51.86 | 51.86 | 1.03% | 69,243 |
| Jun 25, 2025 | 51.34 | 51.52 | 51.23 | 51.33 | 51.33 | 0.39% | 326,147 |
| Jun 24, 2025 | 50.88 | 51.21 | 50.81 | 51.13 | 51.13 | 1.61% | 99,130 |
| Jun 23, 2025 | 49.83 | 50.34 | 49.56 | 50.32 | 50.32 | 1.02% | 72,477 |
| Jun 20, 2025 | 50.50 | 50.50 | 49.65 | 49.81 | 49.81 | -0.70% | 105,503 |
| Jun 18, 2025 | 50.37 | 50.59 | 50.05 | 50.16 | 50.16 | -0.28% | 86,431 |
| Jun 17, 2025 | 50.53 | 50.67 | 50.24 | 50.30 | 50.30 | -0.85% | 115,520 |
| Jun 16, 2025 | 50.32 | 50.86 | 50.32 | 50.73 | 50.73 | 1.48% | 96,723 |
| Jun 13, 2025 | 50.16 | 50.47 | 49.87 | 49.99 | 49.99 | -1.50% | 83,084 |
| Jun 12, 2025 | 50.44 | 50.84 | 50.44 | 50.75 | 50.75 | 0.26% | 55,354 |
| Jun 11, 2025 | 50.95 | 51.08 | 50.46 | 50.62 | 50.62 | -0.22% | 104,676 |
| Jun 10, 2025 | 50.45 | 50.77 | 50.24 | 50.73 | 50.73 | 0.63% | 150,617 |
| Jun 9, 2025 | 50.51 | 50.55 | 50.29 | 50.41 | 50.41 | 0.08% | 155,185 |
| Jun 6, 2025 | 50.38 | 50.57 | 50.23 | 50.37 | 50.37 | 0.98% | 105,801 |
| Jun 5, 2025 | 50.40 | 50.63 | 49.69 | 49.88 | 49.88 | -0.62% | 106,513 |
| Jun 4, 2025 | 50.07 | 50.25 | 49.93 | 50.19 | 50.19 | 0.46% | 344,544 |
| Jun 3, 2025 | 49.66 | 50.08 | 49.54 | 49.96 | 49.96 | 0.77% | 108,481 |
| Jun 2, 2025 | 49.00 | 49.58 | 48.98 | 49.58 | 49.58 | 0.92% | 215,081 |
| May 30, 2025 | 49.13 | 49.28 | 48.43 | 49.13 | 49.13 | -0.12% | 116,143 |
| May 29, 2025 | 49.81 | 49.81 | 49.01 | 49.19 | 49.19 | 0.26% | 65,092 |
| May 28, 2025 | 49.38 | 49.43 | 49.05 | 49.06 | 49.06 | -0.33% | 85,116 |
| May 27, 2025 | 48.86 | 49.25 | 48.68 | 49.22 | 49.22 | 2.43% | 113,641 |
| May 23, 2025 | 47.81 | 48.36 | 47.70 | 48.05 | 48.05 | -0.99% | 801,776 |
| May 22, 2025 | 48.35 | 48.90 | 48.32 | 48.53 | 48.53 | 0.31% | 194,824 |
| May 21, 2025 | 48.77 | 49.41 | 48.26 | 48.38 | 48.38 | -1.73% | 185,233 |
| May 20, 2025 | 49.24 | 49.33 | 48.92 | 49.23 | 49.23 | -0.61% | 189,454 |
| May 19, 2025 | 48.77 | 49.56 | 48.77 | 49.53 | 49.53 | -0.04% | 160,460 |
| May 16, 2025 | 49.51 | 49.56 | 49.11 | 49.55 | 49.55 | 0.47% | 1,872,108 |
| May 15, 2025 | 49.13 | 49.55 | 48.95 | 49.32 | 49.32 | -0.16% | 171,430 |
| May 14, 2025 | 49.27 | 49.47 | 49.14 | 49.40 | 49.40 | 0.78% | 257,344 |
| May 13, 2025 | 48.33 | 49.18 | 48.22 | 49.02 | 49.02 | 1.83% | 180,638 |
| May 12, 2025 | 48.01 | 48.14 | 47.49 | 48.14 | 48.14 | 4.45% | 93,098 |
| May 9, 2025 | 46.31 | 46.46 | 45.94 | 46.09 | 46.09 | -0.11% | 95,224 |
| May 8, 2025 | 46.23 | 46.58 | 45.82 | 46.14 | 46.14 | 0.85% | 2,265,084 |
| May 7, 2025 | 45.61 | 45.92 | 45.13 | 45.75 | 45.75 | 0.55% | 418,975 |
| May 6, 2025 | 45.40 | 45.81 | 45.32 | 45.50 | 45.50 | -1.07% | 201,605 |
| May 5, 2025 | 45.89 | 46.33 | 45.85 | 45.99 | 45.99 | -0.67% | 69,189 |
| May 2, 2025 | 46.10 | 46.47 | 45.99 | 46.30 | 46.30 | 1.60% | 109,231 |
| May 1, 2025 | 45.93 | 46.14 | 45.52 | 45.57 | 45.57 | 1.38% | 132,670 |
| Apr 30, 2025 | 44.11 | 45.12 | 43.75 | 44.95 | 44.95 | -0.20% | 148,136 |
| Apr 29, 2025 | 44.56 | 45.10 | 44.55 | 45.04 | 45.04 | 0.65% | 157,927 |
| Apr 28, 2025 | 44.84 | 44.96 | 44.16 | 44.75 | 44.75 | -0.09% | 141,764 |
| Apr 25, 2025 | 44.19 | 44.84 | 44.11 | 44.79 | 44.79 | 1.54% | 131,263 |
| Apr 24, 2025 | 42.97 | 44.11 | 42.88 | 44.11 | 44.11 | 3.25% | 105,847 |
| Apr 23, 2025 | 43.14 | 43.50 | 42.60 | 42.72 | 42.72 | 2.64% | 182,160 |
| Apr 22, 2025 | 41.06 | 41.83 | 40.85 | 41.62 | 41.62 | 2.79% | 500,194 |
| Apr 21, 2025 | 40.99 | 41.08 | 39.98 | 40.49 | 40.49 | -2.72% | 162,824 |
| Apr 17, 2025 | 42.02 | 42.04 | 41.46 | 41.62 | 41.62 | -0.02% | 300,943 |
| Apr 16, 2025 | 42.03 | 42.36 | 40.98 | 41.63 | 41.63 | -3.12% | 180,887 |