WisdomTree U.S. Quality Growth Fund (QGRW)

NYSEARCA: QGRW · Real-Time Price · USD

63.70

-0.25 (-0.39%)

At close: Jun 26, 2026, 4:00 PM EDT

64.14

+0.44 (0.69%)

After-hours: Jun 26, 2026, 8:00 PM EDT

QGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	63.40	64.42	63.14	63.70	63.70	-0.39%	155,839
Jun 25, 2026	64.57	64.57	63.38	63.95	63.95	-0.08%	371,480
Jun 24, 2026	64.13	64.80	63.65	64.00	64.00	-0.09%	282,185
Jun 23, 2026	64.04	64.75	63.97	64.06	64.06	-2.33%	220,909
Jun 22, 2026	66.30	66.45	65.33	65.59	65.59	-1.01%	231,096
Jun 18, 2026	66.02	66.46	65.53	66.26	66.26	1.92%	781,725
Jun 17, 2026	66.19	66.20	64.90	65.01	65.01	-1.41%	336,958
Jun 16, 2026	66.62	66.76	65.89	65.94	65.94	-1.23%	146,257
Jun 15, 2026	66.13	66.89	66.13	66.76	66.76	3.12%	161,160
Jun 12, 2026	64.77	65.05	64.19	64.74	64.74	0.15%	150,139
Jun 11, 2026	63.52	64.77	62.96	64.64	64.64	2.15%	392,501
Jun 10, 2026	64.27	64.92	63.26	63.28	63.28	-2.41%	189,143
Jun 9, 2026	65.82	66.32	62.88	64.84	64.84	-0.67%	192,649
Jun 8, 2026	65.57	65.78	65.11	65.28	65.28	0.87%	190,630
Jun 5, 2026	66.88	66.93	64.46	64.72	64.72	-4.43%	223,100
Jun 4, 2026	66.97	67.98	66.83	67.72	67.72	-	232,499
Jun 3, 2026	68.28	68.37	67.49	67.72	67.72	-1.04%	153,071
Jun 2, 2026	68.53	68.61	68.12	68.43	68.43	-0.29%	1,240,903
Jun 1, 2026	67.88	68.84	67.88	68.63	68.63	1.39%	197,079
May 29, 2026	67.45	67.89	67.33	67.69	67.69	0.79%	177,989
May 28, 2026	66.46	67.26	66.28	67.16	67.16	1.14%	476,878
May 27, 2026	66.49	66.49	66.00	66.40	66.40	0.03%	145,896
May 26, 2026	66.00	66.53	65.94	66.38	66.38	1.58%	210,610
May 22, 2026	65.66	65.79	65.31	65.35	65.35	0.17%	174,510
May 21, 2026	64.82	65.56	64.67	65.24	65.24	0.12%	1,005,975
May 20, 2026	64.45	65.17	64.23	65.16	65.16	1.65%	1,326,200
May 19, 2026	64.31	64.56	63.76	64.10	64.10	-0.91%	129,669
May 18, 2026	65.32	65.32	64.13	64.69	64.69	-0.66%	238,089
May 15, 2026	65.43	65.83	64.95	65.12	65.12	-1.74%	137,352
May 14, 2026	65.64	66.39	65.64	66.27	66.27	1.13%	186,897
May 13, 2026	65.09	65.72	64.46	65.53	65.53	1.22%	625,026
May 12, 2026	64.73	64.88	63.83	64.74	64.74	-0.48%	412,483
May 11, 2026	64.67	65.40	64.67	65.05	65.05	0.23%	307,552
May 8, 2026	64.51	64.94	64.44	64.90	64.90	1.25%	580,713
May 7, 2026	64.39	64.80	63.92	64.10	64.10	0.05%	603,622
May 6, 2026	63.23	64.12	63.04	64.07	64.07	2.20%	329,062
May 5, 2026	62.70	62.79	62.49	62.69	62.69	0.93%	221,674
May 4, 2026	62.08	62.41	61.68	62.11	62.11	0.18%	184,743
May 1, 2026	61.92	62.31	61.92	62.00	62.00	0.78%	441,522
Apr 30, 2026	61.70	61.70	60.60	61.52	61.52	0.34%	1,134,803
Apr 29, 2026	61.44	61.44	60.90	61.31	61.31	-0.07%	372,608
Apr 28, 2026	61.31	61.50	60.91	61.35	61.35	-1.19%	279,760
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%	168,371
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%	277,464
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%	124,712
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%	161,038
Apr 6, 2026	54.12	54.39	54.05	54.34	54.34	0.44%	212,765
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%	219,966
Mar 25, 2026	54.74	55.08	54.45	54.57	54.57	0.57%	168,638
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%	197,234
Mar 13, 2026	56.16	56.44	55.25	55.34	55.34	-1.00%	129,663
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%	83,965
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%	169,564
Mar 6, 2026	56.03	56.66	55.80	55.98	55.98	-1.77%	326,367
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%	177,680
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%	357,838
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%	193,257
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%	563,449
Feb 5, 2026	56.02	56.45	55.43	55.70	55.70	-1.92%	447,489
Feb 4, 2026	57.91	57.91	56.16	56.79	56.79	-1.97%	1,200,987
Feb 3, 2026	59.30	59.30	57.35	57.93	57.93	-2.03%	653,200