WisdomTree U.S. Quality Growth Fund (QGRW)
NYSEARCA: QGRW · Real-Time Price · USD
59.51
+0.23 (0.39%)
Dec 5, 2025, 4:00 PM EST - Market closed
QGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.41 | 59.77 | 59.38 | 59.51 | 59.51 | 0.39% | 305,609 |
| Dec 4, 2025 | 59.49 | 59.49 | 58.95 | 59.28 | 59.28 | 0.20% | 119,322 |
| Dec 3, 2025 | 58.95 | 59.27 | 58.80 | 59.16 | 59.16 | 0.03% | 96,351 |
| Dec 2, 2025 | 59.15 | 59.49 | 58.96 | 59.14 | 59.14 | 0.41% | 126,164 |
| Dec 1, 2025 | 58.69 | 59.16 | 58.58 | 58.90 | 58.90 | -0.45% | 191,155 |
| Nov 28, 2025 | 59.00 | 59.17 | 58.92 | 59.17 | 59.17 | 0.54% | 49,235 |
| Nov 26, 2025 | 58.82 | 59.04 | 58.60 | 58.85 | 58.85 | 0.50% | 128,937 |
| Nov 25, 2025 | 58.03 | 58.66 | 57.48 | 58.56 | 58.56 | 0.83% | 217,355 |
| Nov 24, 2025 | 57.08 | 58.17 | 57.08 | 58.08 | 58.08 | 2.63% | 407,589 |
| Nov 21, 2025 | 56.37 | 57.22 | 55.74 | 56.59 | 56.59 | 0.75% | 666,001 |
| Nov 20, 2025 | 58.56 | 58.77 | 56.07 | 56.17 | 56.17 | -1.97% | 295,084 |
| Nov 19, 2025 | 56.91 | 57.81 | 56.85 | 57.30 | 57.30 | 0.87% | 114,347 |
| Nov 18, 2025 | 57.08 | 57.34 | 56.37 | 56.81 | 56.80 | -1.23% | 113,253 |
| Nov 17, 2025 | 57.83 | 58.40 | 57.17 | 57.51 | 57.51 | -0.95% | 174,248 |
| Nov 14, 2025 | 57.19 | 58.50 | 56.96 | 58.06 | 58.06 | -0.02% | 128,531 |
| Nov 13, 2025 | 58.89 | 58.93 | 57.83 | 58.07 | 58.07 | -2.17% | 791,407 |
| Nov 12, 2025 | 59.86 | 59.86 | 59.06 | 59.36 | 59.36 | -0.18% | 120,389 |
| Nov 11, 2025 | 59.34 | 59.58 | 59.11 | 59.47 | 59.47 | -0.35% | 385,229 |
| Nov 10, 2025 | 59.23 | 59.77 | 59.10 | 59.68 | 59.68 | 2.37% | 105,372 |
| Nov 7, 2025 | 58.11 | 58.30 | 57.17 | 58.30 | 58.30 | -0.38% | 115,275 |
| Nov 6, 2025 | 59.44 | 59.44 | 58.33 | 58.52 | 58.52 | -1.58% | 266,621 |
| Nov 5, 2025 | 59.15 | 59.88 | 59.11 | 59.46 | 59.46 | 0.19% | 459,363 |
| Nov 4, 2025 | 59.56 | 59.95 | 59.25 | 59.35 | 59.35 | -1.77% | 228,786 |
| Nov 3, 2025 | 60.61 | 60.69 | 60.23 | 60.42 | 60.42 | 0.67% | 104,382 |
| Oct 31, 2025 | 60.58 | 60.59 | 59.80 | 60.02 | 60.02 | 0.54% | 78,782 |
| Oct 30, 2025 | 60.24 | 60.30 | 59.69 | 59.70 | 59.70 | -1.50% | 145,003 |
| Oct 29, 2025 | 60.64 | 60.76 | 60.20 | 60.61 | 60.61 | 0.50% | 115,117 |
| Oct 28, 2025 | 60.04 | 60.51 | 59.90 | 60.31 | 60.31 | 0.85% | 156,882 |
| Oct 27, 2025 | 59.53 | 59.84 | 59.41 | 59.80 | 59.80 | 1.79% | 86,977 |
| Oct 24, 2025 | 58.55 | 58.92 | 58.55 | 58.75 | 58.75 | 1.08% | 129,361 |
| Oct 23, 2025 | 57.62 | 58.19 | 57.62 | 58.12 | 58.12 | 0.89% | 297,053 |
| Oct 22, 2025 | 57.94 | 58.16 | 57.12 | 57.61 | 57.61 | -0.67% | 113,569 |
| Oct 21, 2025 | 58.00 | 58.14 | 57.86 | 58.00 | 58.00 | -0.05% | 84,686 |
| Oct 20, 2025 | 57.64 | 58.10 | 57.64 | 58.03 | 58.03 | 1.34% | 109,644 |
| Oct 17, 2025 | 56.71 | 57.39 | 56.57 | 57.26 | 57.26 | 0.46% | 113,723 |
| Oct 16, 2025 | 57.56 | 57.82 | 56.61 | 57.00 | 57.00 | -0.56% | 179,491 |
| Oct 15, 2025 | 57.54 | 57.75 | 56.74 | 57.32 | 57.32 | 0.65% | 244,712 |
| Oct 14, 2025 | 56.70 | 57.33 | 56.27 | 56.95 | 56.95 | -0.84% | 301,373 |
| Oct 13, 2025 | 57.26 | 57.53 | 57.05 | 57.43 | 57.43 | 2.15% | 103,780 |
| Oct 10, 2025 | 58.32 | 58.49 | 56.22 | 56.22 | 56.22 | -3.52% | 190,043 |
| Oct 9, 2025 | 58.38 | 58.39 | 58.01 | 58.27 | 58.27 | -0.14% | 116,587 |
| Oct 8, 2025 | 57.86 | 58.35 | 57.86 | 58.35 | 58.35 | 1.16% | 74,661 |
| Oct 7, 2025 | 58.10 | 58.22 | 57.54 | 57.68 | 57.68 | -0.65% | 161,537 |
| Oct 6, 2025 | 57.99 | 58.24 | 57.74 | 58.06 | 58.06 | 0.82% | 159,257 |
| Oct 3, 2025 | 57.92 | 57.98 | 57.47 | 57.59 | 57.59 | -0.36% | 113,681 |
| Oct 2, 2025 | 57.95 | 57.95 | 57.55 | 57.80 | 57.80 | 0.29% | 90,580 |
| Oct 1, 2025 | 57.03 | 57.72 | 56.98 | 57.63 | 57.63 | 0.47% | 129,356 |
| Sep 30, 2025 | 57.15 | 57.36 | 56.93 | 57.36 | 57.36 | 0.24% | 998,985 |
| Sep 29, 2025 | 57.30 | 57.54 | 57.09 | 57.22 | 57.22 | 0.46% | 102,944 |
| Sep 26, 2025 | 56.76 | 56.98 | 56.54 | 56.96 | 56.96 | 0.49% | 243,680 |
| Sep 25, 2025 | 56.47 | 56.80 | 56.14 | 56.68 | 56.68 | -0.44% | 97,256 |
| Sep 24, 2025 | 57.39 | 57.39 | 56.76 | 56.93 | 56.93 | -0.59% | 109,260 |
| Sep 23, 2025 | 57.89 | 57.89 | 57.15 | 57.27 | 57.27 | -1.14% | 228,828 |
| Sep 22, 2025 | 57.45 | 57.97 | 57.45 | 57.93 | 57.93 | 0.73% | 130,981 |
| Sep 19, 2025 | 57.44 | 57.59 | 57.21 | 57.51 | 57.51 | 0.63% | 102,884 |
| Sep 18, 2025 | 57.19 | 57.40 | 57.02 | 57.15 | 57.15 | 0.76% | 222,850 |
| Sep 17, 2025 | 56.98 | 56.98 | 56.24 | 56.72 | 56.72 | -0.47% | 111,579 |
| Sep 16, 2025 | 57.03 | 57.08 | 56.91 | 56.99 | 56.99 | -0.11% | 200,201 |
| Sep 15, 2025 | 56.67 | 57.05 | 56.67 | 57.05 | 57.05 | 1.17% | 124,095 |
| Sep 12, 2025 | 56.37 | 56.49 | 56.24 | 56.39 | 56.39 | 0.27% | 155,118 |
| Sep 11, 2025 | 56.10 | 56.34 | 56.00 | 56.24 | 56.24 | 0.59% | 158,910 |
| Sep 10, 2025 | 56.25 | 56.25 | 55.75 | 55.91 | 55.91 | -0.04% | 248,807 |
| Sep 9, 2025 | 55.79 | 55.94 | 55.54 | 55.93 | 55.93 | 0.50% | 98,975 |
| Sep 8, 2025 | 55.58 | 55.81 | 55.58 | 55.65 | 55.65 | 0.71% | 113,821 |
| Sep 5, 2025 | 55.77 | 55.77 | 54.85 | 55.26 | 55.26 | -0.18% | 213,422 |
| Sep 4, 2025 | 54.94 | 55.36 | 54.73 | 55.36 | 55.36 | 1.04% | 111,726 |
| Sep 3, 2025 | 54.65 | 54.88 | 54.43 | 54.79 | 54.79 | 1.16% | 112,940 |
| Sep 2, 2025 | 53.76 | 54.22 | 53.53 | 54.16 | 54.16 | -0.93% | 161,840 |
| Aug 29, 2025 | 55.18 | 55.18 | 54.49 | 54.67 | 54.67 | -1.23% | 161,055 |
| Aug 28, 2025 | 55.10 | 55.41 | 54.89 | 55.35 | 55.35 | 0.75% | 301,313 |
| Aug 27, 2025 | 54.80 | 55.01 | 54.68 | 54.94 | 54.94 | 0.20% | 546,833 |
| Aug 26, 2025 | 54.55 | 54.83 | 54.45 | 54.83 | 54.83 | 0.59% | 131,530 |
| Aug 25, 2025 | 54.52 | 54.80 | 54.42 | 54.51 | 54.51 | -0.16% | 95,420 |
| Aug 22, 2025 | 53.91 | 54.72 | 53.75 | 54.60 | 54.60 | 1.73% | 65,495 |
| Aug 21, 2025 | 53.73 | 53.94 | 53.45 | 53.67 | 53.67 | -0.39% | 301,071 |
| Aug 20, 2025 | 54.15 | 54.15 | 53.14 | 53.88 | 53.88 | -0.59% | 95,056 |
| Aug 19, 2025 | 54.98 | 54.98 | 54.12 | 54.20 | 54.20 | -1.40% | 69,938 |
| Aug 18, 2025 | 54.86 | 55.02 | 54.77 | 54.97 | 54.97 | 0.05% | 124,373 |
| Aug 15, 2025 | 55.18 | 55.18 | 54.85 | 54.94 | 54.94 | -0.24% | 64,967 |
| Aug 14, 2025 | 54.78 | 55.13 | 54.78 | 55.07 | 55.07 | 0.20% | 80,926 |
| 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 |