WisdomTree U.S. Quality Growth Fund (QGRW)

NYSEARCA: QGRW · Real-Time Price · USD

61.35

-0.74 (-1.19%)

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

61.35

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

QGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.31	61.50	60.91	61.30	-	-1.27%	256,558
Apr 27, 2026	61.70	62.10	61.42	62.09	62.09	0.55%	114,651
Apr 24, 2026	61.07	61.83	60.88	61.75	61.75	1.78%	286,975
Apr 23, 2026	61.14	61.27	60.03	60.67	60.67	-1.33%	489,392
Apr 22, 2026	60.91	61.49	60.78	61.49	61.49	1.97%	168,351
Apr 21, 2026	60.87	61.00	60.18	60.30	60.30	-0.51%	176,149
Apr 20, 2026	60.68	60.76	60.15	60.61	60.61	-0.39%	118,230
Apr 17, 2026	60.77	61.01	60.55	60.85	60.85	1.40%	309,469
Apr 16, 2026	60.15	60.21	59.59	60.01	60.01	0.15%	564,320
Apr 15, 2026	59.21	59.94	59.21	59.92	59.92	1.54%	277,421
Apr 14, 2026	58.17	59.03	58.17	59.01	59.01	2.36%	199,597
Apr 13, 2026	56.49	57.66	56.49	57.65	57.65	1.62%	124,629
Apr 10, 2026	56.73	57.00	56.59	56.73	56.73	0.27%	183,868
Apr 9, 2026	56.26	56.61	55.83	56.58	56.58	0.55%	192,196
Apr 8, 2026	56.80	56.92	55.89	56.27	56.27	3.15%	291,239
Apr 7, 2026	54.18	54.55	53.46	54.55	54.55	0.39%	160,907
Apr 6, 2026	54.12	54.39	54.05	54.34	54.34	0.44%	207,693
Apr 2, 2026	53.07	54.27	52.83	54.10	54.10	0.01%	252,793
Apr 1, 2026	54.02	54.58	53.75	54.10	54.10	1.24%	3,193,909
Mar 31, 2026	51.90	53.47	51.90	53.43	53.43	4.34%	310,855
Mar 30, 2026	52.14	52.15	50.94	51.21	51.21	-0.83%	233,723
Mar 27, 2026	52.44	52.50	51.57	51.64	51.64	-2.34%	183,869
Mar 26, 2026	54.00	54.12	52.87	52.88	52.88	-3.10%	219,959
Mar 25, 2026	54.74	55.08	54.45	54.57	54.57	0.57%	168,628
Mar 24, 2026	54.58	54.65	54.14	54.26	54.26	-1.22%	174,815
Mar 23, 2026	55.11	55.67	54.86	54.93	54.93	1.38%	129,624
Mar 20, 2026	55.15	55.15	53.81	54.18	54.18	-2.11%	177,183
Mar 19, 2026	54.96	55.60	54.78	55.35	55.35	-0.41%	196,521
Mar 18, 2026	56.14	56.29	55.56	55.58	55.58	-1.24%	111,868
Mar 17, 2026	56.40	56.62	56.09	56.28	56.28	0.31%	188,736
Mar 16, 2026	56.15	56.50	55.94	56.11	56.11	1.39%	197,233
Mar 13, 2026	56.16	56.44	55.25	55.34	55.34	-1.00%	129,654
Mar 12, 2026	56.59	56.66	55.90	55.90	55.90	-1.98%	165,574
Mar 11, 2026	57.11	57.41	56.76	57.03	57.03	0.26%	83,565
Mar 10, 2026	56.89	57.40	56.67	56.88	56.88	0.02%	121,414
Mar 9, 2026	55.41	56.93	55.15	56.87	56.87	1.59%	168,964
Mar 6, 2026	56.03	56.66	55.80	55.98	55.98	-1.77%	326,267
Mar 5, 2026	56.70	57.28	56.20	56.99	56.99	-0.02%	122,343
Mar 4, 2026	56.47	57.22	56.44	57.00	57.00	1.33%	266,443
Mar 3, 2026	55.75	56.42	55.17	56.25	56.25	-1.06%	257,823
Mar 2, 2026	55.81	57.04	55.70	56.85	56.85	0.35%	431,704
Feb 27, 2026	56.30	56.79	56.27	56.65	56.65	-0.86%	177,678
Feb 26, 2026	57.73	57.73	56.46	57.14	57.14	-1.21%	154,505
Feb 25, 2026	57.41	57.88	57.41	57.84	57.84	1.47%	99,940
Feb 24, 2026	56.38	57.08	56.03	57.00	57.00	0.94%	696,688
Feb 23, 2026	57.19	57.26	56.21	56.47	56.47	-1.55%	247,150
Feb 20, 2026	56.71	57.64	56.71	57.36	57.36	0.84%	248,630
Feb 19, 2026	56.63	57.02	56.53	56.88	56.88	-0.05%	147,493
Feb 18, 2026	56.59	57.30	56.48	56.91	56.91	0.73%	129,399
Feb 17, 2026	56.04	56.75	55.58	56.50	56.50	0.25%	394,239
Feb 13, 2026	56.67	56.90	56.13	56.36	56.36	-0.30%	357,837
Feb 12, 2026	57.88	57.98	56.43	56.53	56.53	-1.84%	260,728
Feb 11, 2026	58.27	58.27	57.16	57.59	57.59	0.03%	193,254
Feb 10, 2026	58.03	58.08	57.56	57.57	57.57	-0.48%	187,578
Feb 9, 2026	57.00	58.11	56.81	57.85	57.85	1.24%	251,349
Feb 6, 2026	56.12	57.25	56.03	57.14	57.14	2.59%	563,319
Feb 5, 2026	56.02	56.45	55.43	55.70	55.70	-1.92%	443,530
Feb 4, 2026	57.91	57.91	56.16	56.79	56.79	-1.97%	1,200,943
Feb 3, 2026	59.30	59.30	57.35	57.93	57.93	-2.03%	653,200
Feb 2, 2026	58.76	59.47	58.76	59.13	59.13	0.24%	204,458
Jan 30, 2026	59.36	59.63	58.80	58.99	58.99	-1.17%	171,871
Jan 29, 2026	60.06	60.06	58.41	59.69	59.69	-0.32%	168,731
Jan 28, 2026	60.15	60.20	59.65	59.88	59.88	-0.02%	390,613
Jan 27, 2026	59.76	60.04	59.59	59.89	59.89	0.86%	263,263
Jan 26, 2026	59.05	59.60	59.05	59.38	59.38	0.64%	148,318
Jan 23, 2026	58.83	59.29	58.63	59.01	59.01	0.42%	141,849
Jan 22, 2026	58.86	58.86	58.46	58.76	58.76	1.00%	566,935
Jan 21, 2026	57.63	58.57	57.43	58.18	58.18	1.24%	159,698
Jan 20, 2026	57.88	58.22	57.42	57.47	57.47	-2.54%	638,170
Jan 16, 2026	59.26	59.29	58.81	58.97	58.97	0.13%	396,504
Jan 15, 2026	59.32	59.34	58.78	58.89	58.89	0.39%	427,028
Jan 14, 2026	59.10	59.11	58.23	58.66	58.66	-1.33%	114,151
Jan 13, 2026	59.71	59.76	59.16	59.45	59.45	-0.29%	526,904
Jan 12, 2026	59.05	59.83	59.05	59.62	59.62	0.29%	495,662
Jan 9, 2026	59.09	59.57	58.91	59.45	59.45	0.88%	225,050
Jan 8, 2026	59.53	59.53	58.70	58.93	58.93	-1.04%	107,625
Jan 7, 2026	59.48	59.96	59.48	59.55	59.55	0.17%	1,740,976
Jan 6, 2026	59.13	59.48	58.93	59.45	59.45	0.71%	838,014
Jan 5, 2026	59.22	59.39	58.92	59.03	59.03	0.49%	1,253,576
Jan 2, 2026	59.21	59.50	58.39	58.74	58.74	0.12%	588,524
Dec 31, 2025	59.18	59.18	58.65	58.67	58.67	-0.81%	124,562
Dec 30, 2025	59.17	59.35	59.12	59.15	59.15	-0.15%	119,003
Dec 29, 2025	59.12	59.34	59.01	59.24	59.24	-0.49%	106,457
Dec 26, 2025	59.66	59.69	59.48	59.53	59.53	0.03%	79,302
Dec 24, 2025	59.33	59.55	59.28	59.51	59.46	0.18%	313,754
Dec 23, 2025	58.89	59.41	58.86	59.41	59.36	0.67%	177,405
Dec 22, 2025	59.06	59.06	58.79	59.01	58.96	0.79%	243,633
Dec 19, 2025	58.01	58.60	58.01	58.55	58.50	1.64%	332,036
Dec 18, 2025	57.58	57.96	57.43	57.60	57.55	1.69%	729,379
Dec 17, 2025	57.92	57.92	56.64	56.64	56.59	-2.18%	158,888
Dec 16, 2025	57.57	58.08	57.45	57.90	57.85	0.26%	205,177
Dec 15, 2025	58.50	58.50	57.69	57.75	57.70	-0.55%	155,987
Dec 12, 2025	59.00	59.03	57.74	58.07	58.02	-1.89%	145,464
Dec 11, 2025	58.94	59.24	58.34	59.19	59.14	-0.42%	148,921
Dec 10, 2025	59.25	59.55	58.91	59.44	59.39	0.29%	100,554
Dec 9, 2025	59.19	59.38	59.12	59.27	59.22	-0.17%	170,132
Dec 8, 2025	59.65	59.70	59.14	59.37	59.32	-0.24%	176,830
Dec 5, 2025	59.41	59.77	59.38	59.51	59.46	0.39%	305,609
Dec 4, 2025	59.49	59.49	58.95	59.28	59.23	0.20%	119,322
Dec 3, 2025	58.95	59.27	58.80	59.16	59.11	0.03%	96,351