WisdomTree US Quality Dividend Growth Fund (DGRW)
NASDAQ: DGRW · Real-Time Price · USD
94.67
+0.05 (0.05%)
At close: Jun 26, 2026, 4:00 PM EDT
94.60
-0.07 (-0.07%)
After-hours: Jun 26, 2026, 5:19 PM EDT
DGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 94.31 | 95.15 | 94.25 | 94.67 | 94.67 | 0.05% | 436,480 |
| Jun 25, 2026 | 94.76 | 95.29 | 94.29 | 94.62 | 94.62 | 0.12% | 806,222 |
| Jun 24, 2026 | 94.70 | 95.39 | 94.41 | 94.67 | 94.51 | -0.05% | 696,832 |
| Jun 23, 2026 | 94.84 | 95.24 | 94.55 | 94.72 | 94.56 | -0.92% | 595,704 |
| Jun 22, 2026 | 95.76 | 96.23 | 95.43 | 95.60 | 95.44 | -0.32% | 549,292 |
| Jun 18, 2026 | 96.10 | 96.14 | 95.72 | 95.91 | 95.75 | 0.57% | 507,414 |
| Jun 17, 2026 | 96.73 | 96.86 | 95.10 | 95.37 | 95.21 | -1.53% | 930,751 |
| Jun 16, 2026 | 97.13 | 97.30 | 96.76 | 96.85 | 96.69 | -0.29% | 356,318 |
| Jun 15, 2026 | 96.95 | 97.47 | 96.94 | 97.13 | 96.97 | 1.09% | 565,385 |
| Jun 12, 2026 | 95.89 | 96.37 | 95.37 | 96.08 | 95.92 | 0.50% | 689,621 |
| Jun 11, 2026 | 94.86 | 95.95 | 94.38 | 95.60 | 95.44 | 0.89% | 1,000,256 |
| Jun 10, 2026 | 95.57 | 96.27 | 94.74 | 94.76 | 94.60 | -1.27% | 2,055,791 |
| Jun 9, 2026 | 96.33 | 96.84 | 94.55 | 95.98 | 95.82 | 0.05% | 710,828 |
| Jun 8, 2026 | 96.40 | 96.67 | 95.88 | 95.93 | 95.77 | -0.02% | 486,832 |
| Jun 5, 2026 | 97.44 | 97.49 | 95.73 | 95.95 | 95.79 | -1.94% | 776,959 |
| Jun 4, 2026 | 97.24 | 97.95 | 97.22 | 97.85 | 97.68 | 0.71% | 370,639 |
| Jun 3, 2026 | 97.74 | 97.74 | 97.16 | 97.16 | 97.00 | -0.83% | 551,341 |
| Jun 2, 2026 | 97.55 | 98.01 | 97.55 | 97.97 | 97.80 | 0.27% | 471,139 |
| Jun 1, 2026 | 97.11 | 97.83 | 97.05 | 97.71 | 97.54 | 0.62% | 780,988 |
| May 29, 2026 | 96.94 | 97.33 | 96.91 | 97.11 | 96.95 | 0.23% | 721,048 |
| May 28, 2026 | 96.46 | 96.94 | 96.27 | 96.89 | 96.73 | 0.44% | 517,261 |
| May 27, 2026 | 96.29 | 96.60 | 96.21 | 96.47 | 96.31 | 0.15% | 355,576 |
| May 26, 2026 | 96.47 | 96.61 | 96.14 | 96.33 | 96.17 | 0.06% | 491,419 |
| May 22, 2026 | 96.42 | 96.66 | 96.19 | 96.33 | 96.11 | 0.39% | 505,684 |
| May 21, 2026 | 95.47 | 96.21 | 95.34 | 95.96 | 95.74 | 0.10% | 528,751 |
| May 20, 2026 | 95.29 | 95.98 | 95.12 | 95.86 | 95.64 | 0.61% | 583,575 |
| May 19, 2026 | 95.39 | 95.73 | 95.16 | 95.28 | 95.06 | -0.50% | 657,764 |
| May 18, 2026 | 95.76 | 95.88 | 95.20 | 95.76 | 95.54 | -0.03% | 725,312 |
| May 15, 2026 | 96.15 | 96.24 | 95.70 | 95.79 | 95.57 | -0.91% | 529,619 |
| May 14, 2026 | 95.99 | 96.87 | 95.99 | 96.67 | 96.45 | 1.05% | 324,034 |
| May 13, 2026 | 95.14 | 95.80 | 95.04 | 95.67 | 95.45 | 0.49% | 624,494 |
| May 12, 2026 | 94.90 | 95.27 | 94.54 | 95.20 | 94.98 | 0.19% | 466,393 |
| May 11, 2026 | 94.67 | 95.17 | 94.67 | 95.02 | 94.81 | 0.02% | 420,307 |
| May 8, 2026 | 95.06 | 95.31 | 94.87 | 95.00 | 94.79 | 0.17% | 392,153 |
| May 7, 2026 | 95.36 | 95.40 | 94.72 | 94.84 | 94.63 | -0.38% | 625,641 |
| May 6, 2026 | 94.49 | 95.29 | 94.38 | 95.20 | 94.98 | 1.30% | 663,690 |
| May 5, 2026 | 93.77 | 94.16 | 93.58 | 93.98 | 93.77 | 0.60% | 530,883 |
| May 4, 2026 | 93.69 | 93.91 | 93.08 | 93.42 | 93.21 | -0.49% | 952,726 |
| May 1, 2026 | 94.24 | 94.55 | 93.88 | 93.88 | 93.67 | -0.03% | 914,659 |
| Apr 30, 2026 | 93.42 | 94.15 | 93.20 | 93.91 | 93.70 | 0.52% | 496,844 |
| Apr 29, 2026 | 93.51 | 93.51 | 93.03 | 93.42 | 93.21 | -0.14% | 567,514 |
| Apr 28, 2026 | 93.67 | 93.78 | 93.44 | 93.55 | 93.34 | -0.34% | 510,589 |
| Apr 27, 2026 | 93.73 | 93.97 | 93.65 | 93.87 | 93.66 | -0.06% | 340,636 |
| Apr 24, 2026 | 93.80 | 94.07 | 93.55 | 94.00 | 93.71 | 0.22% | 698,591 |
| Apr 23, 2026 | 93.74 | 94.20 | 93.03 | 93.79 | 93.50 | -0.27% | 1,082,389 |
| Apr 22, 2026 | 93.91 | 94.06 | 93.80 | 94.04 | 93.75 | 0.64% | 535,205 |
| Apr 21, 2026 | 94.21 | 94.26 | 93.27 | 93.44 | 93.15 | -0.49% | 664,751 |
| Apr 20, 2026 | 93.81 | 93.98 | 93.67 | 93.90 | 93.61 | -0.14% | 463,072 |
| Apr 17, 2026 | 93.54 | 94.25 | 93.19 | 94.03 | 93.74 | 1.30% | 984,440 |
| Apr 16, 2026 | 92.64 | 92.98 | 92.56 | 92.82 | 92.54 | 0.24% | 587,291 |
| Apr 15, 2026 | 92.24 | 92.67 | 92.03 | 92.60 | 92.32 | 0.52% | 634,505 |
| Apr 14, 2026 | 91.42 | 92.12 | 91.33 | 92.12 | 91.84 | 1.00% | 426,549 |
| Apr 13, 2026 | 90.20 | 91.23 | 90.02 | 91.21 | 90.93 | 0.88% | 577,474 |
| Apr 10, 2026 | 91.01 | 91.08 | 90.30 | 90.41 | 90.13 | -0.41% | 386,854 |
| Apr 9, 2026 | 90.19 | 90.96 | 90.10 | 90.78 | 90.50 | 0.34% | 589,614 |
| Apr 8, 2026 | 90.19 | 90.47 | 89.83 | 90.47 | 90.19 | 2.35% | 818,888 |
| Apr 7, 2026 | 88.32 | 88.39 | 87.55 | 88.39 | 88.12 | -0.05% | 1,001,527 |
| Apr 6, 2026 | 88.00 | 88.43 | 87.91 | 88.43 | 88.16 | 0.42% | 742,771 |
| Apr 2, 2026 | 87.08 | 88.35 | 87.01 | 88.06 | 87.79 | -0.03% | 852,006 |
| Apr 1, 2026 | 88.16 | 88.52 | 87.98 | 88.09 | 87.82 | 0.28% | 1,406,755 |
| Mar 31, 2026 | 86.60 | 87.92 | 86.41 | 87.84 | 87.57 | 2.56% | 1,986,205 |
| Mar 30, 2026 | 86.51 | 86.55 | 85.37 | 85.65 | 85.39 | -0.17% | 2,034,751 |
| Mar 27, 2026 | 86.67 | 86.72 | 85.65 | 85.80 | 85.54 | -1.29% | 1,621,123 |
| Mar 26, 2026 | 87.82 | 88.08 | 86.87 | 86.92 | 86.65 | -1.50% | 1,426,909 |
| Mar 25, 2026 | 88.67 | 88.92 | 88.11 | 88.41 | 87.97 | 0.40% | 1,384,508 |
| Mar 24, 2026 | 87.62 | 88.54 | 87.58 | 88.06 | 87.62 | -0.14% | 2,162,939 |
| Mar 23, 2026 | 88.41 | 89.00 | 87.96 | 88.18 | 87.74 | 1.10% | 2,443,420 |
| Mar 20, 2026 | 88.18 | 88.21 | 86.82 | 87.22 | 86.79 | -1.18% | 1,783,953 |
| Mar 19, 2026 | 88.00 | 88.70 | 87.82 | 88.26 | 87.82 | -0.30% | 2,077,409 |
| Mar 18, 2026 | 89.65 | 89.70 | 88.50 | 88.53 | 88.09 | -1.60% | 1,029,228 |
| Mar 17, 2026 | 90.37 | 90.57 | 89.97 | 89.97 | 89.52 | 0.01% | 1,079,341 |
| Mar 16, 2026 | 89.87 | 90.25 | 89.68 | 89.96 | 89.51 | 0.85% | 1,168,482 |
| Mar 13, 2026 | 90.11 | 90.44 | 89.07 | 89.20 | 88.76 | -0.52% | 1,629,249 |
| Mar 12, 2026 | 90.32 | 90.39 | 89.67 | 89.67 | 89.22 | -1.32% | 1,496,805 |
| Mar 11, 2026 | 91.10 | 91.16 | 90.49 | 90.87 | 90.42 | -0.04% | 1,584,160 |
| Mar 10, 2026 | 91.09 | 91.72 | 90.60 | 90.91 | 90.46 | -0.21% | 2,136,889 |
| Mar 9, 2026 | 89.66 | 91.24 | 89.25 | 91.10 | 90.65 | 0.63% | 2,619,432 |
| Mar 6, 2026 | 90.68 | 90.89 | 90.07 | 90.53 | 90.08 | -1.24% | 1,691,347 |
| Mar 5, 2026 | 91.94 | 92.21 | 90.97 | 91.67 | 91.21 | -0.83% | 1,933,928 |
| Mar 4, 2026 | 92.35 | 92.69 | 91.90 | 92.44 | 91.98 | 0.24% | 1,313,925 |
| Mar 3, 2026 | 91.63 | 92.47 | 90.96 | 92.22 | 91.76 | -0.89% | 1,882,022 |
| Mar 2, 2026 | 92.26 | 93.33 | 92.26 | 93.05 | 92.59 | 0.01% | 1,350,376 |
| Feb 27, 2026 | 92.43 | 93.08 | 92.39 | 93.04 | 92.58 | -0.06% | 822,018 |
| Feb 26, 2026 | 93.57 | 93.59 | 92.65 | 93.10 | 92.64 | -0.47% | 699,748 |
| Feb 25, 2026 | 93.42 | 93.61 | 93.19 | 93.54 | 93.07 | 0.52% | 613,866 |
| Feb 24, 2026 | 92.53 | 93.16 | 92.42 | 93.06 | 92.60 | 0.53% | 650,696 |
| Feb 23, 2026 | 92.98 | 93.47 | 92.37 | 92.62 | 92.10 | -0.59% | 581,892 |
| Feb 20, 2026 | 92.42 | 93.23 | 92.37 | 93.17 | 92.65 | 0.52% | 663,153 |
| Feb 19, 2026 | 92.78 | 93.02 | 92.44 | 92.69 | 92.17 | -0.31% | 860,701 |
| Feb 18, 2026 | 92.84 | 93.25 | 92.64 | 92.98 | 92.46 | 0.40% | 919,236 |
| Feb 17, 2026 | 92.61 | 92.83 | 91.85 | 92.61 | 92.09 | -0.01% | 1,119,348 |
| Feb 13, 2026 | 92.51 | 93.15 | 92.25 | 92.62 | 92.10 | 0.12% | 901,394 |
| Feb 12, 2026 | 93.90 | 94.01 | 92.47 | 92.51 | 92.00 | -1.21% | 947,848 |
| Feb 11, 2026 | 93.67 | 93.82 | 93.28 | 93.64 | 93.12 | 0.45% | 516,295 |
| Feb 10, 2026 | 93.48 | 93.68 | 93.17 | 93.22 | 92.70 | -0.30% | 679,059 |
| Feb 9, 2026 | 92.98 | 93.66 | 92.98 | 93.50 | 92.98 | 0.49% | 609,933 |
| Feb 6, 2026 | 91.78 | 93.24 | 91.78 | 93.04 | 92.52 | 1.92% | 672,781 |
| Feb 5, 2026 | 91.59 | 91.85 | 91.17 | 91.29 | 90.78 | -0.89% | 1,091,996 |
| Feb 4, 2026 | 92.12 | 92.40 | 91.65 | 92.11 | 91.60 | 0.26% | 1,103,220 |
| Feb 3, 2026 | 91.96 | 92.40 | 91.31 | 91.87 | 91.36 | -0.23% | 1,079,591 |