WisdomTree US Quality Dividend Growth Fund (DGRW)

NASDAQ: DGRW · Real-Time Price · USD

93.55

-0.32 (-0.34%)

At close: Apr 28, 2026, 4:00 PM EDT

93.65

+0.10 (0.11%)

After-hours: Apr 28, 2026, 6:32 PM EDT

DGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	93.67	93.78	93.44	93.55	93.55	-0.34%	510,548
Apr 27, 2026	93.73	93.97	93.65	93.87	93.87	-0.14%	340,636
Apr 24, 2026	93.80	94.07	93.55	94.00	93.93	0.22%	698,591
Apr 23, 2026	93.74	94.20	93.03	93.79	93.72	-0.27%	1,082,389
Apr 22, 2026	93.91	94.06	93.80	94.04	93.96	0.64%	535,205
Apr 21, 2026	94.21	94.26	93.27	93.44	93.37	-0.49%	664,751
Apr 20, 2026	93.81	93.98	93.67	93.90	93.83	-0.14%	463,072
Apr 17, 2026	93.54	94.25	93.19	94.03	93.95	1.30%	984,440
Apr 16, 2026	92.64	92.98	92.56	92.82	92.75	0.24%	587,291
Apr 15, 2026	92.24	92.67	92.03	92.60	92.53	0.52%	634,505
Apr 14, 2026	91.42	92.12	91.33	92.12	92.05	1.00%	426,549
Apr 13, 2026	90.20	91.23	90.02	91.21	91.14	0.88%	577,474
Apr 10, 2026	91.01	91.08	90.30	90.41	90.34	-0.41%	386,854
Apr 9, 2026	90.19	90.96	90.10	90.78	90.71	0.34%	589,614
Apr 8, 2026	90.19	90.47	89.83	90.47	90.40	2.35%	818,888
Apr 7, 2026	88.32	88.39	87.55	88.39	88.32	-0.05%	1,001,527
Apr 6, 2026	88.00	88.43	87.91	88.43	88.36	0.42%	742,771
Apr 2, 2026	87.08	88.35	87.01	88.06	87.99	-0.03%	852,006
Apr 1, 2026	88.16	88.52	87.98	88.09	88.02	0.28%	1,406,755
Mar 31, 2026	86.60	87.92	86.41	87.84	87.77	2.56%	1,986,205
Mar 30, 2026	86.51	86.55	85.37	85.65	85.58	-0.17%	2,034,751
Mar 27, 2026	86.67	86.72	85.65	85.80	85.73	-1.29%	1,621,123
Mar 26, 2026	87.82	88.08	86.87	86.92	86.85	-1.69%	1,426,909
Mar 25, 2026	88.67	88.92	88.11	88.41	88.17	0.40%	1,384,508
Mar 24, 2026	87.62	88.54	87.58	88.06	87.82	-0.14%	2,162,939
Mar 23, 2026	88.41	89.00	87.96	88.18	87.94	1.10%	2,443,420
Mar 20, 2026	88.18	88.21	86.82	87.22	86.98	-1.18%	1,783,953
Mar 19, 2026	88.00	88.70	87.82	88.26	88.02	-0.30%	2,077,409
Mar 18, 2026	89.65	89.70	88.50	88.53	88.29	-1.60%	1,029,228
Mar 17, 2026	90.37	90.57	89.97	89.97	89.73	0.01%	1,079,341
Mar 16, 2026	89.87	90.25	89.68	89.96	89.72	0.85%	1,168,482
Mar 13, 2026	90.11	90.44	89.07	89.20	88.96	-0.52%	1,629,249
Mar 12, 2026	90.32	90.39	89.67	89.67	89.43	-1.32%	1,496,805
Mar 11, 2026	91.10	91.16	90.49	90.87	90.62	-0.04%	1,584,160
Mar 10, 2026	91.09	91.72	90.60	90.91	90.66	-0.21%	2,136,889
Mar 9, 2026	89.66	91.24	89.25	91.10	90.85	0.63%	2,619,432
Mar 6, 2026	90.68	90.89	90.07	90.53	90.28	-1.24%	1,691,347
Mar 5, 2026	91.94	92.21	90.97	91.67	91.42	-0.83%	1,933,928
Mar 4, 2026	92.35	92.69	91.90	92.44	92.19	0.24%	1,313,925
Mar 3, 2026	91.63	92.47	90.96	92.22	91.97	-0.89%	1,882,022
Mar 2, 2026	92.26	93.33	92.26	93.05	92.80	0.01%	1,350,376
Feb 27, 2026	92.43	93.08	92.39	93.04	92.79	-0.06%	822,018
Feb 26, 2026	93.57	93.59	92.65	93.10	92.85	-0.47%	699,748
Feb 25, 2026	93.42	93.61	93.19	93.54	93.29	0.52%	613,866
Feb 24, 2026	92.53	93.16	92.42	93.06	92.81	0.48%	650,696
Feb 23, 2026	92.98	93.47	92.37	92.62	92.31	-0.59%	581,892
Feb 20, 2026	92.42	93.23	92.37	93.17	92.86	0.52%	663,153
Feb 19, 2026	92.78	93.02	92.44	92.69	92.38	-0.31%	860,701
Feb 18, 2026	92.84	93.25	92.64	92.98	92.67	0.40%	919,236
Feb 17, 2026	92.61	92.83	91.85	92.61	92.30	-0.01%	1,119,348
Feb 13, 2026	92.51	93.15	92.25	92.62	92.31	0.12%	901,394
Feb 12, 2026	93.90	94.01	92.47	92.51	92.20	-1.21%	947,848
Feb 11, 2026	93.67	93.82	93.28	93.64	93.33	0.45%	516,295
Feb 10, 2026	93.48	93.68	93.17	93.22	92.91	-0.30%	679,059
Feb 9, 2026	92.98	93.66	92.98	93.50	93.19	0.49%	609,933
Feb 6, 2026	91.78	93.24	91.78	93.04	92.73	1.92%	672,781
Feb 5, 2026	91.59	91.85	91.17	91.29	90.99	-0.89%	1,091,996
Feb 4, 2026	92.12	92.40	91.65	92.11	91.80	0.26%	1,103,220
Feb 3, 2026	91.96	92.40	91.31	91.87	91.57	-0.23%	1,079,591
Feb 2, 2026	91.37	92.23	91.33	92.08	91.78	0.57%	570,043
Jan 30, 2026	91.26	91.68	90.81	91.56	91.26	-	2,180,937
Jan 29, 2026	91.47	91.72	90.51	91.56	91.26	0.25%	756,078
Jan 28, 2026	91.41	91.59	91.13	91.33	91.03	0.01%	860,548
Jan 27, 2026	91.20	91.45	91.12	91.32	91.02	-0.10%	691,809
Jan 26, 2026	91.11	91.53	91.11	91.41	91.08	0.56%	483,373
Jan 23, 2026	90.77	91.02	90.64	90.90	90.57	0.14%	882,924
Jan 22, 2026	90.85	91.15	90.65	90.77	90.44	0.28%	1,124,518
Jan 21, 2026	89.74	90.89	89.71	90.52	90.20	1.12%	1,499,135
Jan 20, 2026	89.87	90.21	89.39	89.52	89.20	-1.64%	1,300,928
Jan 16, 2026	91.19	91.24	90.84	91.01	90.68	-0.13%	775,275
Jan 15, 2026	91.46	91.46	91.01	91.13	90.80	0.09%	754,191
Jan 14, 2026	90.96	91.05	90.56	91.05	90.72	-0.13%	1,164,145
Jan 13, 2026	91.40	91.44	90.89	91.17	90.84	-0.25%	935,822
Jan 12, 2026	91.08	91.50	90.85	91.40	91.07	0.11%	503,592
Jan 9, 2026	90.77	91.45	90.68	91.30	90.97	0.77%	777,474
Jan 8, 2026	90.07	90.67	90.04	90.60	90.28	0.37%	527,072
Jan 7, 2026	90.72	90.72	90.23	90.27	89.95	-0.40%	727,880
Jan 6, 2026	90.25	90.73	90.25	90.63	90.31	0.43%	696,531
Jan 5, 2026	90.03	90.41	90.03	90.24	89.92	0.56%	804,527
Jan 2, 2026	89.77	89.82	89.35	89.74	89.42	0.35%	1,140,778
Dec 31, 2025	90.02	90.07	89.43	89.43	89.11	-0.69%	377,478
Dec 30, 2025	90.08	90.24	89.98	90.05	89.73	-0.07%	530,245
Dec 29, 2025	90.09	90.31	89.92	90.12	89.79	-0.33%	388,933
Dec 26, 2025	90.38	90.53	90.24	90.41	90.09	-0.20%	309,827
Dec 24, 2025	90.20	90.68	90.17	90.59	90.03	0.43%	304,644
Dec 23, 2025	89.75	90.26	89.75	90.20	89.65	0.30%	428,740
Dec 22, 2025	89.61	90.00	89.61	89.93	89.38	0.60%	477,480
Dec 19, 2025	88.95	89.49	88.95	89.39	88.84	0.69%	846,995
Dec 18, 2025	88.98	89.37	88.58	88.78	88.23	0.33%	779,679
Dec 17, 2025	89.13	89.16	88.45	88.49	87.95	-0.57%	831,392
Dec 16, 2025	89.29	89.43	88.68	89.00	88.45	-0.54%	665,283
Dec 15, 2025	89.99	90.00	89.31	89.48	88.93	-0.17%	687,077
Dec 12, 2025	90.17	90.28	89.37	89.63	89.08	-0.74%	1,163,543
Dec 11, 2025	89.80	90.33	89.56	90.30	89.75	0.21%	871,149
Dec 10, 2025	89.51	90.23	89.29	90.11	89.56	0.73%	832,623
Dec 9, 2025	89.49	89.79	89.40	89.46	88.91	-0.08%	699,232
Dec 8, 2025	89.90	89.90	89.35	89.53	88.98	-0.47%	491,772
Dec 5, 2025	90.01	90.32	89.87	89.95	89.40	-0.02%	612,698
Dec 4, 2025	90.14	90.26	89.63	89.97	89.42	-0.09%	949,563
Dec 3, 2025	89.45	90.22	89.42	90.05	89.50	0.54%	828,160