WisdomTree US Quality Dividend Growth Fund (DGRW)

NASDAQ: DGRW · Real-Time Price · USD

90.53

-1.14 (-1.24%)

At close: Mar 6, 2026, 4:00 PM EST

90.52

-0.01 (-0.01%)

After-hours: Mar 6, 2026, 7:53 PM EST

DGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	90.68	90.89	90.07	90.53	90.53	-1.24%	1,691,302
Mar 5, 2026	91.94	92.21	90.97	91.67	91.67	-0.83%	1,933,635
Mar 4, 2026	92.35	92.69	91.90	92.44	92.44	0.24%	1,313,768
Mar 3, 2026	91.63	92.47	90.96	92.22	92.22	-0.89%	1,881,851
Mar 2, 2026	92.26	93.33	92.26	93.05	93.05	0.01%	1,349,947
Feb 27, 2026	92.43	93.08	92.39	93.04	93.04	-0.06%	822,018
Feb 26, 2026	93.57	93.59	92.65	93.10	93.10	-0.47%	699,748
Feb 25, 2026	93.42	93.61	93.19	93.54	93.54	0.52%	613,866
Feb 24, 2026	92.53	93.16	92.42	93.06	93.06	0.48%	650,696
Feb 23, 2026	92.98	93.47	92.37	92.62	92.57	-0.59%	581,892
Feb 20, 2026	92.42	93.23	92.37	93.17	93.11	0.52%	663,153
Feb 19, 2026	92.78	93.02	92.44	92.69	92.63	-0.31%	860,701
Feb 18, 2026	92.84	93.25	92.64	92.98	92.92	0.40%	919,236
Feb 17, 2026	92.61	92.83	91.85	92.61	92.56	-0.01%	1,119,348
Feb 13, 2026	92.51	93.15	92.25	92.62	92.57	0.12%	901,394
Feb 12, 2026	93.90	94.01	92.47	92.51	92.46	-1.21%	947,848
Feb 11, 2026	93.67	93.82	93.28	93.64	93.58	0.45%	516,295
Feb 10, 2026	93.48	93.68	93.17	93.22	93.16	-0.30%	679,059
Feb 9, 2026	92.98	93.66	92.98	93.50	93.44	0.49%	609,933
Feb 6, 2026	91.78	93.24	91.78	93.04	92.98	1.92%	672,781
Feb 5, 2026	91.59	91.85	91.17	91.29	91.24	-0.89%	1,091,996
Feb 4, 2026	92.12	92.40	91.65	92.11	92.06	0.26%	1,103,220
Feb 3, 2026	91.96	92.40	91.31	91.87	91.82	-0.23%	1,079,591
Feb 2, 2026	91.37	92.23	91.33	92.08	92.03	0.57%	570,043
Jan 30, 2026	91.26	91.68	90.81	91.56	91.51	-	2,180,937
Jan 29, 2026	91.47	91.72	90.51	91.56	91.51	0.25%	756,078
Jan 28, 2026	91.41	91.59	91.13	91.33	91.28	0.01%	860,548
Jan 27, 2026	91.20	91.45	91.12	91.32	91.27	-0.10%	691,809
Jan 26, 2026	91.11	91.53	91.11	91.41	91.33	0.56%	483,373
Jan 23, 2026	90.77	91.02	90.64	90.90	90.82	0.14%	882,924
Jan 22, 2026	90.85	91.15	90.65	90.77	90.69	0.28%	1,124,518
Jan 21, 2026	89.74	90.89	89.71	90.52	90.44	1.12%	1,499,135
Jan 20, 2026	89.87	90.21	89.39	89.52	89.44	-1.64%	1,300,928
Jan 16, 2026	91.19	91.24	90.84	91.01	90.93	-0.13%	775,275
Jan 15, 2026	91.46	91.46	91.01	91.13	91.05	0.09%	754,191
Jan 14, 2026	90.96	91.05	90.56	91.05	90.97	-0.13%	1,164,145
Jan 13, 2026	91.40	91.44	90.89	91.17	91.09	-0.25%	935,822
Jan 12, 2026	91.08	91.50	90.85	91.40	91.32	0.11%	503,592
Jan 9, 2026	90.77	91.45	90.68	91.30	91.22	0.77%	777,474
Jan 8, 2026	90.07	90.67	90.04	90.60	90.52	0.37%	527,072
Jan 7, 2026	90.72	90.72	90.23	90.27	90.19	-0.40%	727,880
Jan 6, 2026	90.25	90.73	90.25	90.63	90.55	0.43%	696,531
Jan 5, 2026	90.03	90.41	90.03	90.24	90.16	0.56%	804,527
Jan 2, 2026	89.77	89.82	89.35	89.74	89.66	0.35%	1,140,778
Dec 31, 2025	90.02	90.07	89.43	89.43	89.35	-0.69%	377,478
Dec 30, 2025	90.08	90.24	89.98	90.05	89.97	-0.07%	530,245
Dec 29, 2025	90.09	90.31	89.92	90.12	90.04	-0.33%	388,933
Dec 26, 2025	90.38	90.53	90.24	90.41	90.33	-0.20%	309,827
Dec 24, 2025	90.20	90.68	90.17	90.59	90.28	0.43%	304,644
Dec 23, 2025	89.75	90.26	89.75	90.20	89.89	0.30%	428,740
Dec 22, 2025	89.61	90.00	89.61	89.93	89.62	0.60%	477,480
Dec 19, 2025	88.95	89.49	88.95	89.39	89.08	0.69%	846,995
Dec 18, 2025	88.98	89.37	88.58	88.78	88.48	0.33%	779,679
Dec 17, 2025	89.13	89.16	88.45	88.49	88.19	-0.57%	831,392
Dec 16, 2025	89.29	89.43	88.68	89.00	88.69	-0.54%	665,283
Dec 15, 2025	89.99	90.00	89.31	89.48	89.17	-0.17%	687,077
Dec 12, 2025	90.17	90.28	89.37	89.63	89.32	-0.74%	1,163,543
Dec 11, 2025	89.80	90.33	89.56	90.30	89.99	0.21%	871,149
Dec 10, 2025	89.51	90.23	89.29	90.11	89.80	0.73%	832,623
Dec 9, 2025	89.49	89.79	89.40	89.46	89.15	-0.08%	699,232
Dec 8, 2025	89.90	89.90	89.35	89.53	89.22	-0.47%	491,772
Dec 5, 2025	90.01	90.32	89.87	89.95	89.64	-0.02%	612,698
Dec 4, 2025	90.14	90.26	89.63	89.97	89.66	-0.09%	949,563
Dec 3, 2025	89.45	90.22	89.42	90.05	89.74	0.54%	828,160
Dec 2, 2025	89.70	89.83	89.35	89.57	89.26	-0.06%	449,823
Dec 1, 2025	89.51	90.09	89.51	89.62	89.31	-0.41%	499,182
Nov 28, 2025	89.67	90.02	89.67	89.99	89.68	0.37%	285,147
Nov 26, 2025	89.43	90.00	89.41	89.66	89.35	0.58%	507,167
Nov 25, 2025	88.11	89.31	88.04	89.14	88.83	1.24%	938,913
Nov 24, 2025	87.99	88.35	87.62	88.05	87.75	0.23%	711,861
Nov 21, 2025	87.07	88.41	87.04	87.85	87.46	1.20%	1,090,400
Nov 20, 2025	88.62	88.90	86.74	86.81	86.42	-0.96%	698,687
Nov 19, 2025	87.46	88.08	87.26	87.65	87.26	0.09%	576,625
Nov 18, 2025	87.46	88.01	87.01	87.57	87.18	-0.38%	927,529
Nov 17, 2025	88.64	88.87	87.60	87.90	87.51	-1.04%	838,685
Nov 14, 2025	88.02	89.13	88.02	88.82	88.42	0.01%	815,665
Nov 13, 2025	89.37	89.66	88.66	88.81	88.41	-0.95%	820,773
Nov 12, 2025	89.68	89.80	89.48	89.66	89.26	0.03%	479,099
Nov 11, 2025	88.88	89.71	88.88	89.63	89.23	0.72%	438,529
Nov 10, 2025	88.70	89.08	88.24	88.99	88.59	0.90%	624,530
Nov 7, 2025	87.70	88.20	87.35	88.20	87.81	0.38%	1,084,136
Nov 6, 2025	88.35	88.43	87.72	87.87	87.48	-0.72%	1,041,288
Nov 5, 2025	88.33	88.95	88.33	88.51	88.12	0.12%	1,039,971
Nov 4, 2025	88.19	88.55	88.04	88.40	88.01	-0.43%	995,014
Nov 3, 2025	89.23	89.23	88.37	88.78	88.38	-0.35%	770,057
Oct 31, 2025	89.45	89.45	88.79	89.09	88.69	-0.21%	657,006
Oct 30, 2025	89.60	90.04	89.25	89.28	88.88	-0.80%	895,889
Oct 29, 2025	90.44	90.48	89.61	90.00	89.60	-0.42%	1,028,650
Oct 28, 2025	90.78	90.79	90.38	90.38	89.98	-0.24%	831,850
Oct 27, 2025	90.48	90.62	90.22	90.60	90.16	0.87%	582,183
Oct 24, 2025	90.13	90.13	89.76	89.82	89.39	0.41%	1,156,886
Oct 23, 2025	89.25	89.64	89.16	89.45	89.02	0.42%	796,370
Oct 22, 2025	89.31	89.49	88.75	89.08	88.65	-0.15%	1,086,604
Oct 21, 2025	89.13	89.33	88.92	89.21	88.78	-0.02%	994,914
Oct 20, 2025	88.77	89.33	88.77	89.23	88.80	0.76%	494,962
Oct 17, 2025	87.95	88.73	87.92	88.56	88.13	0.60%	1,097,090
Oct 16, 2025	88.74	88.80	87.64	88.03	87.60	-0.65%	1,219,645
Oct 15, 2025	88.83	89.30	87.89	88.61	88.18	0.14%	875,657
Oct 14, 2025	87.28	88.78	87.26	88.49	88.06	0.60%	1,104,624
Oct 13, 2025	87.58	88.11	87.58	87.96	87.53	1.10%	1,304,865