WisdomTree Trust - WisdomTree U.S. Quality Growth Fund (QGRW) Historical Stock Data
59.51 ↑0.23 (0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QGRW is down -0.08% a day on average. There have been 17 days where WisdomTree Trust - WisdomTree U.S. Quality Growth Fund closed green and 13 days where QGRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 59.49 | 59.51 | ↑$0.02 (0.03%) | 59.38 | 59.77 | 186.19K |
| 2025-12-04 | 59.49 | 59.28 | ↓$0.21 (-0.35%) | 58.96 | 59.49 | 115.95K |
| 2025-12-03 | 58.95 | 59.16 | ↑$0.21 (0.36%) | 58.82 | 59.27 | 94.34K |
| 2025-12-02 | 59.15 | 59.14 | ↓$0.01 (-0.01%) | 58.96 | 59.49 | 126.16K |
| 2025-12-01 | 58.69 | 58.90 | ↑$0.21 (0.36%) | 58.58 | 59.16 | 190.56K |
| 2025-11-28 | 59.00 | 59.17 | ↑$0.16 (0.28%) | 58.92 | 59.17 | 49.23K |
| 2025-11-26 | 58.82 | 58.85 | ↑$0.03 (0.05%) | 58.60 | 59.04 | 128.39K |
| 2025-11-25 | 58.03 | 58.56 | ↑$0.53 (0.91%) | 57.53 | 58.65 | 217.36K |
| 2025-11-24 | 57.08 | 58.08 | ↑$1.00 (1.75%) | 57.08 | 58.17 | 407.59K |
| 2025-11-21 | 56.37 | 56.59 | ↑$0.22 (0.39%) | 55.74 | 57.22 | 662.64K |
| 2025-11-20 | 58.56 | 56.17 | ↓$2.39 (-4.08%) | 56.15 | 58.77 | 289.02K |
| 2025-11-19 | 56.91 | 57.30 | ↑$0.39 (0.69%) | 56.85 | 57.81 | 114.35K |
| 2025-11-18 | 57.08 | 56.80 | ↓$0.28 (-0.48%) | 56.38 | 57.32 | 112.56K |
| 2025-11-17 | 57.83 | 57.51 | ↓$0.32 (-0.55%) | 57.19 | 58.39 | 171.87K |
| 2025-11-14 | 57.19 | 58.06 | ↑$0.87 (1.52%) | 56.96 | 58.49 | 128.02K |
| 2025-11-13 | 58.89 | 58.07 | ↓$0.82 (-1.39%) | 57.83 | 58.93 | 791.21K |
| 2025-11-12 | 59.86 | 59.36 | ↓$0.50 (-0.84%) | 59.06 | 59.86 | 120.39K |
| 2025-11-11 | 59.34 | 59.47 | ↑$0.13 (0.22%) | 59.11 | 59.58 | 383.69K |
| 2025-11-10 | 59.23 | 59.68 | ↑$0.45 (0.76%) | 59.10 | 59.77 | 104.92K |
| 2025-11-07 | 58.11 | 58.30 | ↑$0.19 (0.33%) | 57.17 | 58.30 | 114.64K |
| 2025-11-06 | 59.44 | 58.52 | ↓$0.92 (-1.55%) | 58.33 | 59.44 | 265.19K |
| 2025-11-05 | 59.15 | 59.46 | ↑$0.31 (0.52%) | 59.11 | 59.88 | 459.36K |
| 2025-11-04 | 59.56 | 59.35 | ↓$0.21 (-0.35%) | 59.26 | 59.93 | 228.76K |
| 2025-11-03 | 60.61 | 60.42 | ↓$0.19 (-0.31%) | 60.23 | 60.69 | 103.74K |
| 2025-10-31 | 60.58 | 60.02 | ↓$0.56 (-0.92%) | 59.80 | 60.59 | 77.01K |
| 2025-10-30 | 60.24 | 59.70 | ↓$0.54 (-0.90%) | 59.69 | 60.29 | 119.38K |
| 2025-10-29 | 60.64 | 60.61 | ↓$0.03 (-0.05%) | 60.20 | 60.76 | 115.12K |
| 2025-10-28 | 60.04 | 60.31 | ↑$0.27 (0.45%) | 59.90 | 60.51 | 156.63K |
| 2025-10-27 | 59.53 | 59.80 | ↑$0.27 (0.46%) | 59.45 | 59.84 | 86.98K |
| 2025-10-24 | 58.55 | 58.75 | ↑$0.20 (0.34%) | 58.55 | 58.92 | 129.36K |
Create an account or log in to view more rows.
$QGRW go green today and we gap up tomrrow
$QGRW I bought the dip
$QGRW wow
looking like it’s going to be a monster day!
$QGRW here to raid
$QGRW I'm not afraid.
I'm long
And I'm strong..........
$QGRW bull trap confirmed
$QGRW starting to gap up a little
$QGRW wow. The volume is so low today. Unreal
$QGRW just hold no panic
$QGRW we’re fucked tomorrow boys