Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD

WisdomTree U.S. Quality Dividend Growth Fund (DGRW)

80.10
+0.24
+(0.30%)
At close: April 1 at 4:00:01 PM EDT
79.54
-0.56
(-0.70%)
Pre-Market: 8:47:06 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202579.7180.2379.2180.1080.10475,800
Mar 31, 202578.5680.1078.5079.8679.86579,800
Mar 28, 202580.2180.2779.0579.1179.11582,100
Mar 27, 202580.3480.6980.0580.3780.37556,400
Mar 26, 2025 0.16 Dividend
Mar 26, 202580.6680.9380.2580.4280.42642,400
Mar 25, 202580.8980.9680.5180.7680.61976,200
Mar 24, 202580.3680.8880.2580.7880.62455,900
Mar 21, 202579.3579.7679.0679.7079.55420,900
Mar 20, 202579.7580.5279.6479.9479.79411,700
Mar 19, 202579.6880.5179.5480.1680.01678,200
Mar 18, 202579.9280.0079.2279.4679.31556,300
Mar 17, 202579.2480.3679.2380.1079.95431,200
Mar 14, 202578.3679.3478.2179.2379.08613,300
Mar 13, 202578.7178.9377.7978.0077.85504,600
Mar 12, 202579.3679.4678.3678.8378.68854,900
Mar 11, 202580.0080.1078.7579.0878.93816,900
Mar 10, 202580.8881.3379.7780.3780.221,058,300
Mar 7, 202581.0481.9280.7081.7181.55632,200
Mar 6, 202581.0281.7680.7781.2781.11683,600
Mar 5, 202580.8982.0680.6481.8681.70607,500
Mar 4, 202581.5682.1680.9181.1380.972,426,100
Mar 3, 202583.4183.6381.7482.1782.01804,700
Feb 28, 202582.2483.3281.8583.2783.11591,700
Feb 27, 202583.0683.3082.1282.1982.03939,900
Feb 26, 202583.2783.4782.6182.8582.69562,800
Feb 25, 2025 0.11 Dividend
Feb 25, 202583.1083.3482.7283.1482.98446,100
Feb 24, 202583.3583.5383.0183.0782.80462,800
Feb 21, 202584.1384.1883.1383.1682.89561,800
Feb 20, 202584.0484.3483.8884.3084.03470,300
Feb 19, 202583.9084.3883.8984.3784.10447,500
Feb 18, 202583.8484.1083.7684.1083.83449,800
Feb 14, 202584.1384.2083.7683.8183.54350,900
Feb 13, 202583.4584.0983.2984.0683.79473,100
Feb 12, 202583.0183.5682.9883.3083.03602,000
Feb 11, 202583.4183.8883.3683.8483.57396,900
Feb 10, 202583.3483.5883.1983.5283.25404,300
Feb 7, 202583.6783.7782.8182.8882.61538,500
Feb 6, 202583.7583.7683.1783.5483.27561,200
Feb 5, 202582.8783.3582.5183.3583.08457,900
Feb 4, 202582.6683.1782.5683.0882.81783,600
Feb 3, 202582.1783.2181.9982.8982.62912,700
Jan 31, 202584.0984.1983.2283.3083.03683,200
Jan 30, 202583.6684.2283.6084.0283.75611,100
Jan 29, 202583.8183.9483.4183.6383.36579,400
Jan 28, 2025 0.00 Dividend
Jan 28, 202583.6884.0183.5183.8183.54434,000
Jan 27, 202582.8983.7882.8983.7783.50496,900
Jan 24, 202583.9984.0583.7183.8383.56700,900
Jan 23, 202583.5283.9883.4583.9783.691,625,800
Jan 22, 202583.5883.7383.4083.4983.22765,300
Jan 21, 202582.8183.1882.7783.1782.90576,800
Jan 17, 202582.4582.6982.3282.4082.13460,500
Jan 16, 202582.0082.1381.6881.9481.67513,400
Jan 15, 202581.7082.0581.5381.9181.64588,400
Jan 14, 202580.8580.8780.1580.7580.49779,400
Jan 13, 202579.8180.5879.7780.5880.32767,000
Jan 10, 202580.8880.8880.0180.1479.88775,600
Jan 8, 202580.9181.1980.6881.1880.91440,400
Jan 7, 202581.7381.8880.7981.0480.77776,800
Jan 6, 202581.7482.1681.2881.4581.18407,500
Jan 3, 202581.1181.4980.8281.3181.04567,200
Jan 2, 202581.3081.5280.2780.6980.43721,200
Dec 31, 2024 0.04 Dividend
Dec 31, 202481.1881.3180.6880.9380.66523,300
Dec 30, 202481.1481.3780.5880.9780.66587,700
Dec 27, 202482.1382.3081.4281.8681.55757,500
Dec 26, 2024 0.16 Dividend
Dec 26, 202482.1182.6082.1182.5382.22287,600
Dec 24, 202482.0382.5481.8682.5182.04235,700
Dec 23, 202481.5682.0081.1281.9181.45570,700
Dec 20, 202480.6382.2080.6081.6881.22723,500
Dec 19, 202481.6681.8480.9080.9580.491,112,300
Dec 18, 202483.1583.4781.1181.1680.70783,700
Dec 17, 202483.2683.4182.9883.1782.70396,200
Dec 16, 202483.9784.0383.5083.5583.08622,100
Dec 13, 202484.2584.2583.7683.8483.37666,300
Dec 12, 202484.4784.5984.1484.1683.68699,900
Dec 11, 202484.5984.7984.5084.5584.07351,200
Dec 10, 202484.6384.6384.1484.2783.79431,300
Dec 9, 202484.9285.0084.6084.6784.19368,800
Dec 6, 202485.0485.1784.8884.9284.44470,900
Dec 5, 202485.2485.2484.9084.9384.45453,200
Dec 4, 202485.3485.3484.9585.2184.73464,300
Dec 3, 202485.3685.3885.0585.1584.67495,800
Dec 2, 202485.2885.4085.0285.2884.80333,500
Nov 29, 202484.8885.4584.8885.2984.81307,700
Nov 27, 202485.1085.1984.7384.8484.36405,900
Nov 26, 202484.9085.1184.5585.0584.57537,600
Nov 25, 2024 0.10 Dividend
Nov 25, 202484.7985.1184.5084.8284.34582,700
Nov 22, 202483.9684.4983.9684.4283.84382,700
Nov 21, 202483.5084.0883.1183.9283.351,644,700
Nov 20, 202483.2283.3482.5883.2882.71592,800
Nov 19, 202483.0483.4882.6783.3182.74831,700
Nov 18, 202483.1683.6083.0283.4282.85667,000
Nov 15, 202483.7983.7982.9983.1382.56615,400
Nov 14, 202484.7484.7484.0684.1683.59614,900
Nov 13, 202484.8084.9384.4584.7084.12514,900
Nov 12, 202485.4385.4384.6084.8084.22393,500
Nov 11, 202485.5685.6085.2185.3184.73754,800
Nov 8, 202485.4285.8985.3785.6685.07734,800
Nov 7, 202485.0385.3784.9385.2484.661,487,800
Nov 6, 202484.7084.8584.0984.6784.09668,900
Nov 5, 202482.1282.8582.0182.8582.28326,400
Nov 4, 202482.2682.4381.8382.0481.48437,200
Nov 1, 202482.1782.7382.0682.2281.66344,300
Oct 31, 202482.8182.8182.0082.0081.44506,500
Oct 30, 202483.3083.6883.0683.3082.73414,200
Oct 29, 202483.1183.5482.9383.3782.80365,700
Oct 28, 2024 0.08 Dividend
Oct 28, 202483.4183.5283.2783.3082.73356,600
Oct 25, 202483.7783.9783.0683.1782.53420,900
Oct 24, 202483.5383.5383.0983.4282.78480,800
Oct 23, 202483.7483.8582.9583.3982.75412,500
Oct 22, 202483.7784.2383.6884.0983.44382,100
Oct 21, 202484.5684.5883.8784.1883.53328,800
Oct 18, 202484.6484.7884.4684.7184.06603,000
Oct 17, 202484.9684.9684.5184.5383.88405,600
Oct 16, 202484.2884.6284.0984.5483.89547,700
Oct 15, 202484.7884.8483.9784.1083.45462,700
Oct 14, 202484.3084.9084.1684.7784.12302,300
Oct 11, 202483.5984.1483.5384.0483.39358,600
Oct 10, 202483.5683.6783.2683.5182.86408,300
Oct 9, 202482.9883.8382.9883.7683.11325,300
Oct 8, 202482.5583.0882.4783.0282.38367,100
Oct 7, 202482.7282.9282.1882.4081.76286,600
Oct 4, 202483.0183.0182.3582.9482.30366,500
Oct 3, 202482.4282.6682.1582.4581.81338,700
Oct 2, 202482.4882.7982.2082.6682.02686,200
Oct 1, 202483.1183.1182.2482.6181.97529,000
Sep 30, 202482.7983.2382.4083.2182.57319,400
Sep 27, 202483.0983.2382.7882.8382.19410,900
Sep 26, 202483.0183.0182.5782.8882.24454,300
Sep 25, 2024 0.15 Dividend
Sep 25, 202482.7782.8882.3182.4781.83499,200
Sep 24, 202482.8682.9182.6182.9182.13473,300
Sep 23, 202482.7682.8182.5282.7882.00340,100
Sep 20, 202482.6082.7882.3282.6581.87373,200
Sep 19, 202483.0183.1282.4982.8382.05461,600
Sep 18, 202482.1782.7481.6381.7080.93597,600
Sep 17, 202482.3082.4381.7282.0481.26446,700
Sep 16, 202481.8582.0881.6082.0681.28338,400
Sep 13, 202481.4181.8781.3681.7280.95577,600
Sep 12, 202480.7481.1980.2981.1480.37908,000
Sep 11, 202480.0380.6778.7880.5479.781,034,800
Sep 10, 202479.9980.1379.4380.1179.35450,900
Sep 9, 202479.4079.8679.2179.6778.92527,700
Sep 6, 202479.9680.2178.8078.8978.14645,400
Sep 5, 202480.5080.5779.6880.0279.26707,400
Sep 4, 202480.4880.9280.3480.5479.78488,300
Sep 3, 202481.6381.6380.3080.6479.88427,900
Aug 30, 202481.5682.0381.0881.9681.18294,000
Aug 29, 202481.6382.0381.2281.3580.58497,700
Aug 28, 202481.6081.6580.8081.2480.47493,900
Aug 27, 2024 0.11 Dividend
Aug 27, 202481.3381.6581.2581.6180.84578,900
Aug 26, 202481.9281.9281.3881.5980.71395,300
Aug 23, 202481.3281.7581.0381.6980.81386,800
Aug 22, 202481.6581.6880.6880.8780.00522,400
Aug 21, 202481.3281.5181.0481.3480.47637,600
Aug 20, 202481.0181.1480.8380.9880.11937,800
Aug 19, 202480.5381.0180.3881.0080.13586,400
Aug 16, 202480.1180.5580.0980.4779.61317,300
Aug 15, 202480.1080.3679.8080.3279.46486,800
Aug 14, 202478.9279.3678.7579.1978.34554,600
Aug 13, 202478.1678.8678.0278.8377.98414,000
Aug 12, 202477.9477.9777.3877.6576.82400,500
Aug 9, 202477.5077.9777.1877.7676.93574,500
Aug 8, 202476.6177.6376.5377.5676.73486,900
Aug 7, 202477.2277.6575.8575.8875.07808,300
Aug 6, 202476.2177.4676.0076.4275.60834,600
Aug 5, 202475.7876.7475.5175.9175.101,133,700
Aug 2, 202478.1678.5077.2577.9877.14612,900
Aug 1, 202479.9680.1878.4378.8477.99739,000
Jul 31, 202479.5080.1379.2879.7578.89405,700
Jul 30, 202479.1079.2378.3978.8177.96349,700
Jul 29, 202479.2179.2278.7378.9578.10440,900
Jul 26, 2024 0.06 Dividend
Jul 26, 202478.5979.4178.5178.9778.12667,700
Jul 25, 202478.3079.1678.0878.1077.20660,200
Jul 24, 202479.1579.1578.2078.2977.39495,600
Jul 23, 202479.7479.8779.5179.5978.68456,900
Jul 22, 202479.6479.8879.3879.8578.93454,700
Jul 19, 202479.7579.9379.0779.2278.31237,600
Jul 18, 202480.5080.7079.5379.7878.86514,500
Jul 17, 202480.2280.6980.2280.4479.52381,400
Jul 16, 202480.4381.0580.4381.0180.08376,900
Jul 15, 202480.4380.7180.1480.3679.44584,500
Jul 12, 202479.8380.5879.8180.1179.19677,400
Jul 11, 202479.9079.9279.4279.5678.65609,000
Jul 10, 202479.0379.7979.0379.7578.83595,700
Jul 9, 202479.1279.1278.8278.9378.02423,400
Jul 8, 202479.0379.1478.8378.9678.05368,700
Jul 5, 202478.6478.9078.4078.8477.93644,500
Jul 3, 202478.2978.6178.2978.5377.63279,100
Jul 2, 202477.9078.3377.8178.3277.42426,300
Jul 1, 202478.2978.3277.8478.0777.17517,800
Jun 28, 202478.2978.7077.8278.0577.15813,900
Jun 27, 202478.3078.3677.8678.1677.26510,300
Jun 26, 202478.2678.3578.0378.2677.36442,200
Jun 25, 2024 0.18 Dividend
Jun 25, 202478.5778.5978.0278.3677.461,611,700
Jun 24, 202478.6679.0778.6178.6177.53529,000
Jun 21, 202478.8278.8778.5978.6677.58363,700
Jun 20, 202479.0779.1178.6478.8377.75903,300
Jun 18, 202478.9779.0978.8379.0277.93461,100
Jun 17, 202477.9878.9577.9078.8677.77414,500
Jun 14, 202477.6677.9977.4677.9976.92556,800
Jun 13, 202478.0378.1077.5977.9876.91722,500
Jun 12, 202477.8077.9577.4877.6076.53438,700
Jun 11, 202476.7277.0376.3677.0275.96561,900
Jun 10, 202476.6176.9476.4876.9475.88390,100
Jun 7, 202476.6077.0576.4776.6675.61334,000
Jun 6, 202476.7776.8076.4576.7075.64387,100
Jun 5, 202476.1976.6975.9176.6875.62766,200
Jun 4, 202475.6476.0775.4775.9574.90499,300
Jun 3, 202476.1476.1475.1875.7574.71723,700
May 31, 202475.3075.9274.7275.9174.87549,900
May 30, 202475.1775.3774.9975.1374.10836,200
May 29, 202475.2975.3875.1275.1774.141,070,400
May 28, 202476.1976.1975.4875.8374.79412,700
May 24, 2024 0.07 Dividend
May 24, 202476.0276.2175.8676.0374.98271,700
May 23, 202476.8876.8875.7175.8374.72306,700
May 22, 202476.6676.7776.2976.5275.40407,200
May 21, 202476.5576.7276.5476.6975.56390,500
May 20, 202476.5876.8576.5376.6175.491,609,700
May 17, 202476.6676.8076.3776.6575.53311,800
May 16, 202476.8076.8676.5876.6075.48741,800
May 15, 202476.0776.7976.0776.7475.61456,900
May 14, 202475.5775.9175.4475.8374.72400,300
May 13, 202475.8675.8775.4675.5274.41305,300
May 10, 202475.5575.6675.3875.5274.41442,000
May 9, 202474.8975.2874.7975.2874.18474,600
May 8, 202474.6274.8974.6074.8473.74337,300
May 7, 202474.8574.9574.6974.7573.65355,300
May 6, 202474.4474.6574.2774.6573.55912,000
May 3, 202474.0574.1873.7474.1073.01376,100
May 2, 202473.1673.3172.5973.1672.09455,800
May 1, 202472.8273.6072.6372.6971.62478,000
Apr 30, 202473.7873.7973.0073.0071.93302,200
Apr 29, 202473.8573.9673.5573.9472.86343,900
Apr 26, 202473.5373.9473.4673.6972.61316,200
Apr 25, 202473.1473.5572.8673.4172.33679,100
Apr 24, 2024 0.07 Dividend
Apr 24, 202473.5673.6473.2373.5572.47391,300
Apr 23, 202473.0773.6573.0773.5572.41390,700
Apr 22, 202472.6573.3072.4572.9171.78380,500
Apr 19, 202472.4672.7172.1372.3171.19501,600
Apr 18, 202472.7773.0972.3672.4871.35449,200
Apr 17, 202473.2973.3572.4572.5671.43937,800
Apr 16, 202473.1273.3072.7772.9371.80705,700
Apr 15, 202474.2774.3672.8472.9771.84458,000
Apr 12, 202474.0174.1673.3773.5572.41844,400
Apr 11, 202474.4374.7873.9274.5073.34500,300
Apr 10, 202474.3274.5373.9374.2073.05663,800
Apr 9, 202475.1175.1974.3175.0673.89366,700
Apr 8, 202474.9375.0474.7974.8773.71480,100
Apr 5, 202474.3575.1274.3574.8673.70406,500
Apr 4, 202475.7875.8674.2274.2673.11430,400
Apr 3, 202475.2575.5375.0375.2674.09756,800
Apr 2, 202475.2675.3975.0775.3374.16601,700

Related Tickers