WisdomTree US Quality Dividend Growth Fund (DGRW)
NASDAQ: DGRW · Real-Time Price · USD
89.95
-0.02 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
90.15
+0.20 (0.22%)
After-hours: Dec 5, 2025, 5:53 PM EST
DGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.01 | 90.32 | 89.87 | 89.95 | 89.95 | -0.02% | 612,549 |
| Dec 4, 2025 | 90.14 | 90.26 | 89.63 | 89.97 | 89.97 | -0.09% | 949,560 |
| Dec 3, 2025 | 89.45 | 90.22 | 89.42 | 90.05 | 90.05 | 0.54% | 827,941 |
| Dec 2, 2025 | 89.70 | 89.83 | 89.35 | 89.57 | 89.57 | -0.06% | 449,793 |
| Dec 1, 2025 | 89.51 | 90.09 | 89.51 | 89.62 | 89.62 | -0.41% | 494,931 |
| Nov 28, 2025 | 89.67 | 90.02 | 89.67 | 89.99 | 89.99 | 0.37% | 285,021 |
| Nov 26, 2025 | 89.43 | 90.00 | 89.41 | 89.66 | 89.66 | 0.58% | 506,964 |
| Nov 25, 2025 | 88.11 | 89.31 | 88.04 | 89.14 | 89.14 | 1.24% | 938,911 |
| Nov 24, 2025 | 87.99 | 88.35 | 87.62 | 88.05 | 88.05 | 0.23% | 711,855 |
| Nov 21, 2025 | 87.07 | 88.41 | 87.04 | 87.85 | 87.76 | 1.20% | 1,090,400 |
| Nov 20, 2025 | 88.62 | 88.90 | 86.74 | 86.81 | 86.72 | -0.96% | 698,687 |
| Nov 19, 2025 | 87.46 | 88.08 | 87.26 | 87.65 | 87.56 | 0.09% | 576,625 |
| Nov 18, 2025 | 87.46 | 88.01 | 87.01 | 87.57 | 87.48 | -0.38% | 927,529 |
| Nov 17, 2025 | 88.64 | 88.87 | 87.60 | 87.90 | 87.81 | -1.04% | 838,685 |
| Nov 14, 2025 | 88.02 | 89.13 | 88.02 | 88.82 | 88.73 | 0.01% | 815,665 |
| Nov 13, 2025 | 89.37 | 89.66 | 88.66 | 88.81 | 88.72 | -0.95% | 820,773 |
| Nov 12, 2025 | 89.68 | 89.80 | 89.48 | 89.66 | 89.57 | 0.03% | 479,099 |
| Nov 11, 2025 | 88.88 | 89.71 | 88.88 | 89.63 | 89.54 | 0.72% | 438,529 |
| Nov 10, 2025 | 88.70 | 89.08 | 88.24 | 88.99 | 88.90 | 0.90% | 624,530 |
| Nov 7, 2025 | 87.70 | 88.20 | 87.35 | 88.20 | 88.11 | 0.38% | 1,084,136 |
| Nov 6, 2025 | 88.35 | 88.43 | 87.72 | 87.87 | 87.78 | -0.72% | 1,041,288 |
| Nov 5, 2025 | 88.33 | 88.95 | 88.33 | 88.51 | 88.42 | 0.12% | 1,039,971 |
| Nov 4, 2025 | 88.19 | 88.55 | 88.04 | 88.40 | 88.31 | -0.43% | 995,014 |
| Nov 3, 2025 | 89.23 | 89.23 | 88.37 | 88.78 | 88.69 | -0.35% | 770,057 |
| Oct 31, 2025 | 89.45 | 89.45 | 88.79 | 89.09 | 89.00 | -0.21% | 657,006 |
| Oct 30, 2025 | 89.60 | 90.04 | 89.25 | 89.28 | 89.19 | -0.80% | 895,889 |
| Oct 29, 2025 | 90.44 | 90.48 | 89.61 | 90.00 | 89.91 | -0.42% | 1,028,650 |
| Oct 28, 2025 | 90.78 | 90.79 | 90.38 | 90.38 | 90.29 | -0.24% | 831,850 |
| Oct 27, 2025 | 90.48 | 90.62 | 90.22 | 90.60 | 90.47 | 0.87% | 582,183 |
| Oct 24, 2025 | 90.13 | 90.13 | 89.76 | 89.82 | 89.69 | 0.41% | 1,156,886 |
| Oct 23, 2025 | 89.25 | 89.64 | 89.16 | 89.45 | 89.32 | 0.42% | 796,370 |
| Oct 22, 2025 | 89.31 | 89.49 | 88.75 | 89.08 | 88.95 | -0.15% | 1,086,604 |
| Oct 21, 2025 | 89.13 | 89.33 | 88.92 | 89.21 | 89.08 | -0.02% | 994,914 |
| Oct 20, 2025 | 88.77 | 89.33 | 88.77 | 89.23 | 89.10 | 0.76% | 494,962 |
| Oct 17, 2025 | 87.95 | 88.73 | 87.92 | 88.56 | 88.44 | 0.60% | 1,097,090 |
| Oct 16, 2025 | 88.74 | 88.80 | 87.64 | 88.03 | 87.91 | -0.65% | 1,219,645 |
| Oct 15, 2025 | 88.83 | 89.30 | 87.89 | 88.61 | 88.49 | 0.14% | 875,657 |
| Oct 14, 2025 | 87.28 | 88.78 | 87.26 | 88.49 | 88.37 | 0.60% | 1,104,624 |
| Oct 13, 2025 | 87.58 | 88.11 | 87.58 | 87.96 | 87.84 | 1.10% | 1,304,865 |
| Oct 10, 2025 | 88.85 | 89.06 | 86.98 | 87.00 | 86.88 | -1.92% | 1,520,513 |
| Oct 9, 2025 | 89.21 | 89.30 | 88.51 | 88.70 | 88.57 | -0.49% | 652,527 |
| Oct 8, 2025 | 89.06 | 89.26 | 88.85 | 89.14 | 89.01 | 0.15% | 729,456 |
| Oct 7, 2025 | 89.44 | 89.58 | 88.83 | 89.01 | 88.88 | -0.44% | 1,201,035 |
| Oct 6, 2025 | 89.40 | 89.49 | 89.16 | 89.40 | 89.27 | 0.16% | 722,122 |
| Oct 3, 2025 | 89.08 | 89.65 | 89.07 | 89.26 | 89.13 | 0.17% | 911,112 |
| Oct 2, 2025 | 89.14 | 89.31 | 88.76 | 89.11 | 88.98 | -0.01% | 898,610 |
| Oct 1, 2025 | 88.65 | 89.21 | 88.57 | 89.12 | 88.99 | 0.18% | 753,425 |
| Sep 30, 2025 | 88.55 | 89.00 | 88.44 | 88.96 | 88.83 | 0.32% | 1,235,688 |
| Sep 29, 2025 | 89.00 | 89.00 | 88.45 | 88.68 | 88.55 | -0.09% | 836,305 |
| Sep 26, 2025 | 88.52 | 88.89 | 88.36 | 88.76 | 88.63 | 0.53% | 635,572 |
| Sep 25, 2025 | 88.36 | 88.48 | 87.96 | 88.29 | 88.17 | -0.72% | 775,134 |
| Sep 24, 2025 | 89.22 | 89.30 | 88.84 | 88.93 | 88.62 | -0.33% | 1,291,142 |
| Sep 23, 2025 | 89.44 | 89.55 | 89.08 | 89.22 | 88.91 | -0.27% | 2,085,079 |
| Sep 22, 2025 | 88.99 | 89.56 | 88.93 | 89.46 | 89.15 | 0.36% | 1,523,449 |
| Sep 19, 2025 | 89.17 | 89.25 | 88.76 | 89.14 | 88.83 | 0.24% | 397,583 |
| Sep 18, 2025 | 89.00 | 89.32 | 88.80 | 88.93 | 88.62 | 0.10% | 628,744 |
| Sep 17, 2025 | 88.82 | 89.29 | 88.33 | 88.84 | 88.53 | 0.11% | 476,604 |
| Sep 16, 2025 | 88.89 | 88.98 | 88.60 | 88.74 | 88.43 | 0.07% | 755,728 |
| Sep 15, 2025 | 88.82 | 88.84 | 88.50 | 88.68 | 88.37 | 0.14% | 475,540 |
| Sep 12, 2025 | 88.82 | 88.88 | 88.56 | 88.56 | 88.25 | -0.39% | 444,588 |
| Sep 11, 2025 | 88.23 | 88.98 | 88.10 | 88.91 | 88.60 | 0.99% | 1,190,831 |
| Sep 10, 2025 | 88.17 | 88.33 | 87.85 | 88.04 | 87.73 | 0.51% | 644,103 |
| Sep 9, 2025 | 87.47 | 87.69 | 87.30 | 87.59 | 87.28 | 0.11% | 674,712 |
| Sep 8, 2025 | 87.50 | 87.52 | 87.18 | 87.49 | 87.18 | 0.14% | 606,402 |
| Sep 5, 2025 | 87.76 | 87.97 | 87.01 | 87.37 | 87.07 | -0.47% | 1,209,357 |
| Sep 4, 2025 | 87.13 | 87.79 | 87.10 | 87.78 | 87.47 | 0.75% | 634,569 |
| Sep 3, 2025 | 87.13 | 87.29 | 86.73 | 87.13 | 86.83 | 0.08% | 1,052,884 |
| Sep 2, 2025 | 86.80 | 87.06 | 86.47 | 87.06 | 86.76 | -0.45% | 636,790 |
| Aug 29, 2025 | 87.49 | 87.65 | 87.18 | 87.45 | 87.14 | -0.14% | 678,841 |
| Aug 28, 2025 | 87.63 | 87.67 | 87.24 | 87.57 | 87.26 | 0.05% | 1,090,659 |
| Aug 27, 2025 | 87.16 | 87.60 | 87.16 | 87.53 | 87.22 | 0.24% | 743,672 |
| Aug 26, 2025 | 87.16 | 87.37 | 87.04 | 87.32 | 87.02 | 0.08% | 839,407 |
| Aug 25, 2025 | 87.73 | 87.73 | 87.25 | 87.25 | 86.86 | -0.65% | 578,521 |
| Aug 22, 2025 | 86.92 | 88.00 | 86.92 | 87.82 | 87.43 | 1.33% | 839,926 |
| Aug 21, 2025 | 86.57 | 86.90 | 86.45 | 86.67 | 86.28 | -0.31% | 980,616 |
| Aug 20, 2025 | 87.09 | 87.19 | 86.69 | 86.94 | 86.55 | -0.14% | 799,320 |
| Aug 19, 2025 | 87.07 | 87.48 | 86.87 | 87.06 | 86.67 | 0.02% | 774,348 |
| Aug 18, 2025 | 87.09 | 87.22 | 86.96 | 87.04 | 86.65 | -0.03% | 684,940 |
| Aug 15, 2025 | 87.31 | 87.39 | 87.05 | 87.07 | 86.68 | -0.14% | 575,324 |
| Aug 14, 2025 | 87.10 | 87.33 | 86.93 | 87.19 | 86.80 | -0.33% | 806,708 |
| Aug 13, 2025 | 87.20 | 87.50 | 87.17 | 87.48 | 87.09 | 0.55% | 687,380 |
| Aug 12, 2025 | 86.34 | 87.02 | 86.33 | 87.00 | 86.61 | 1.07% | 470,507 |
| Aug 11, 2025 | 86.30 | 86.39 | 85.93 | 86.08 | 85.70 | -0.19% | 649,265 |
| Aug 8, 2025 | 85.67 | 86.34 | 85.67 | 86.24 | 85.86 | 0.87% | 550,181 |
| Aug 7, 2025 | 86.03 | 86.12 | 85.21 | 85.50 | 85.12 | -0.16% | 891,208 |
| Aug 6, 2025 | 85.45 | 85.83 | 85.24 | 85.64 | 85.26 | 0.52% | 477,533 |
| Aug 5, 2025 | 85.47 | 85.58 | 85.02 | 85.20 | 84.82 | -0.23% | 904,613 |
| Aug 4, 2025 | 84.57 | 85.40 | 84.57 | 85.40 | 85.02 | 1.33% | 1,469,899 |
| Aug 1, 2025 | 84.77 | 84.89 | 84.02 | 84.28 | 83.90 | -1.02% | 1,010,385 |
| Jul 31, 2025 | 85.98 | 86.11 | 85.03 | 85.15 | 84.77 | -0.48% | 783,375 |
| Jul 30, 2025 | 85.99 | 86.03 | 85.19 | 85.56 | 85.18 | -0.43% | 507,338 |
| Jul 29, 2025 | 86.07 | 86.12 | 85.73 | 85.93 | 85.55 | -0.16% | 446,552 |
| Jul 28, 2025 | 86.17 | 86.22 | 85.87 | 86.07 | 85.69 | -0.15% | 591,189 |
| Jul 25, 2025 | 85.95 | 86.28 | 85.87 | 86.20 | 85.77 | 0.43% | 646,234 |
| Jul 24, 2025 | 85.86 | 86.13 | 85.82 | 85.83 | 85.40 | 0.01% | 587,814 |
| Jul 23, 2025 | 85.39 | 85.82 | 85.24 | 85.82 | 85.39 | 0.88% | 531,836 |
| Jul 22, 2025 | 84.75 | 85.16 | 84.75 | 85.07 | 84.64 | 0.15% | 474,242 |
| Jul 21, 2025 | 84.94 | 85.35 | 84.89 | 84.94 | 84.51 | 0.06% | 809,972 |
| Jul 18, 2025 | 85.43 | 85.51 | 84.73 | 84.89 | 84.46 | -0.34% | 541,954 |
| Jul 17, 2025 | 84.77 | 85.24 | 84.73 | 85.18 | 84.75 | 0.50% | 589,080 |