WisdomTree U.S. Quality Growth Fund (QGRW)
NYSEARCA: QGRW · Real-Time Price · USD
55.07
+0.11 (0.20%)
At close: Aug 14, 2025, 4:00 PM
55.07
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
QGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 54.78 | 55.13 | 54.78 | 55.07 | - | 0.20% | 70,189 |
| Aug 13, 2025 | 55.21 | 55.24 | 54.79 | 54.96 | 54.96 | 0.09% | 137,587 |
| Aug 12, 2025 | 54.55 | 54.95 | 54.30 | 54.91 | 54.91 | 1.20% | 117,892 |
| Aug 11, 2025 | 54.36 | 54.65 | 54.16 | 54.26 | 54.26 | -0.24% | 80,313 |
| Aug 8, 2025 | 54.17 | 54.45 | 54.16 | 54.39 | 54.39 | 0.54% | 117,147 |
| Aug 7, 2025 | 54.58 | 54.59 | 53.65 | 54.10 | 54.10 | -0.33% | 128,137 |
| Aug 6, 2025 | 53.76 | 54.31 | 53.68 | 54.28 | 54.28 | 1.25% | 283,659 |
| Aug 5, 2025 | 54.11 | 54.24 | 53.58 | 53.61 | 53.61 | -0.96% | 110,501 |
| Aug 4, 2025 | 53.56 | 54.15 | 53.56 | 54.13 | 54.13 | 2.04% | 132,831 |
| Aug 1, 2025 | 53.42 | 53.44 | 52.79 | 53.05 | 53.05 | -2.28% | 232,263 |
| Jul 31, 2025 | 55.24 | 55.24 | 54.16 | 54.29 | 54.29 | - | 83,141 |
| Jul 30, 2025 | 54.33 | 54.50 | 53.98 | 54.29 | 54.29 | 0.07% | 99,505 |
| Jul 29, 2025 | 54.65 | 54.76 | 54.20 | 54.25 | 54.25 | -0.44% | 115,376 |
| Jul 28, 2025 | 54.39 | 54.53 | 54.32 | 54.49 | 54.49 | 0.54% | 63,659 |
| Jul 25, 2025 | 54.08 | 54.35 | 54.03 | 54.20 | 54.20 | 0.41% | 103,700 |
| Jul 24, 2025 | 53.98 | 54.11 | 53.81 | 53.98 | 53.98 | 0.43% | 122,551 |
| Jul 23, 2025 | 53.62 | 53.75 | 53.36 | 53.75 | 53.75 | 0.76% | 120,915 |
| Jul 22, 2025 | 53.72 | 53.72 | 53.01 | 53.35 | 53.35 | -0.53% | 83,053 |
| Jul 21, 2025 | 53.53 | 53.82 | 53.53 | 53.63 | 53.63 | 0.41% | 87,390 |
| Jul 18, 2025 | 53.53 | 53.53 | 53.19 | 53.41 | 53.41 | 0.11% | 122,664 |
| Jul 17, 2025 | 53.13 | 53.42 | 53.02 | 53.35 | 53.35 | 0.62% | 152,000 |
| Jul 16, 2025 | 53.00 | 53.07 | 52.49 | 53.02 | 53.02 | 0.23% | 105,400 |
| Jul 15, 2025 | 53.30 | 53.30 | 52.90 | 52.90 | 52.90 | 0.15% | 108,670 |
| Jul 14, 2025 | 52.67 | 52.91 | 52.46 | 52.82 | 52.82 | 0.33% | 159,422 |
| Jul 11, 2025 | 52.61 | 52.81 | 52.47 | 52.65 | 52.65 | -0.29% | 150,601 |
| Jul 10, 2025 | 53.02 | 53.02 | 52.51 | 52.80 | 52.80 | -0.28% | 129,064 |
| Jul 9, 2025 | 52.75 | 53.06 | 52.69 | 52.95 | 52.95 | 0.90% | 499,997 |
| Jul 8, 2025 | 52.71 | 52.71 | 52.35 | 52.48 | 52.48 | -0.13% | 82,738 |
| Jul 7, 2025 | 52.71 | 52.71 | 52.29 | 52.55 | 52.55 | -0.68% | 141,711 |
| Jul 3, 2025 | 52.64 | 52.99 | 52.64 | 52.91 | 52.91 | 1.13% | 86,662 |
| Jul 2, 2025 | 51.87 | 52.33 | 51.87 | 52.32 | 52.32 | 0.73% | 108,320 |
| Jul 1, 2025 | 52.35 | 52.41 | 51.71 | 51.94 | 51.94 | -1.16% | 99,849 |
| Jun 30, 2025 | 52.50 | 52.63 | 52.28 | 52.55 | 52.55 | 0.57% | 119,845 |
| 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 |