WisdomTree U.S. Quality Dividend Growth Fund (DGRW) Historical Stock Data
76.65 ↑0.05 (0.07%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DGRW is down -0.09% a day on average. There have been 13 days where WisdomTree U.S. Quality Dividend Growth Fund closed green and 17 days where DGRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 76.80 | 76.65 | ↓$0.15 (-0.20%) | 76.38 | 76.80 | 311.78K |
| 2024-05-16 | 76.80 | 76.60 | ↓$0.20 (-0.26%) | 76.59 | 76.86 | 591.70K |
| 2024-05-15 | 76.07 | 76.74 | ↑$0.67 (0.88%) | 76.07 | 76.79 | 456.83K |
| 2024-05-14 | 75.52 | 75.83 | ↑$0.31 (0.41%) | 75.44 | 75.91 | 400.24K |
| 2024-05-13 | 75.86 | 75.52 | ↓$0.34 (-0.45%) | 75.48 | 75.87 | 302.54K |
| 2024-05-10 | 75.56 | 75.52 | ↓$0.04 (-0.05%) | 75.38 | 75.66 | 441.98K |
| 2024-05-09 | 74.89 | 75.28 | ↑$0.39 (0.52%) | 74.81 | 75.28 | 474.58K |
| 2024-05-08 | 74.62 | 74.84 | ↑$0.22 (0.29%) | 74.60 | 74.89 | 337.29K |
| 2024-05-07 | 74.85 | 74.75 | ↓$0.10 (-0.13%) | 74.70 | 74.95 | 355.32K |
| 2024-05-06 | 74.44 | 74.65 | ↑$0.21 (0.28%) | 74.27 | 74.65 | 0.91M |
| 2024-05-03 | 74.00 | 74.10 | ↑$0.10 (0.14%) | 73.74 | 74.18 | 376.01K |
| 2024-05-02 | 73.16 | 73.16 | ↑$0.00 (0.00%) | 72.59 | 73.31 | 455.50K |
| 2024-05-01 | 72.82 | 72.69 | ↓$0.13 (-0.18%) | 72.63 | 73.60 | 477.99K |
| 2024-04-30 | 73.78 | 73.00 | ↓$0.78 (-1.06%) | 73.00 | 73.79 | 302.19K |
| 2024-04-29 | 73.85 | 73.94 | ↑$0.09 (0.12%) | 73.55 | 73.96 | 343.89K |
| 2024-04-26 | 73.54 | 73.69 | ↑$0.15 (0.20%) | 73.46 | 73.93 | 315.83K |
| 2024-04-25 | 73.14 | 73.41 | ↑$0.27 (0.37%) | 72.86 | 73.55 | 679.29K |
| 2024-04-24 | 73.56 | 73.55 | ↓$0.01 (-0.01%) | 73.23 | 73.64 | 391.31K |
| 2024-04-23 | 73.14 | 73.55 | ↑$0.41 (0.56%) | 73.08 | 73.65 | 390.56K |
| 2024-04-22 | 72.71 | 72.91 | ↑$0.20 (0.28%) | 72.45 | 73.30 | 380.48K |
| 2024-04-19 | 72.46 | 72.31 | ↓$0.15 (-0.21%) | 72.14 | 72.71 | 501.61K |
| 2024-04-18 | 72.77 | 72.48 | ↓$0.29 (-0.40%) | 72.36 | 73.09 | 449.20K |
| 2024-04-17 | 73.31 | 72.56 | ↓$0.75 (-1.02%) | 72.45 | 73.35 | 0.94M |
| 2024-04-16 | 73.12 | 72.93 | ↓$0.19 (-0.26%) | 72.77 | 73.30 | 705.70K |
| 2024-04-15 | 74.27 | 72.97 | ↓$1.30 (-1.75%) | 72.84 | 74.34 | 457.96K |
| 2024-04-12 | 74.01 | 73.55 | ↓$0.46 (-0.62%) | 73.38 | 74.16 | 656.06K |
| 2024-04-11 | 74.42 | 74.50 | ↑$0.08 (0.11%) | 73.92 | 74.78 | 500.28K |
| 2024-04-10 | 74.32 | 74.20 | ↓$0.12 (-0.16%) | 73.94 | 74.53 | 663.75K |
| 2024-04-09 | 75.11 | 75.06 | ↓$0.05 (-0.07%) | 74.31 | 75.19 | 366.71K |
| 2024-04-08 | 74.93 | 74.87 | ↓$0.06 (-0.08%) | 74.79 | 75.04 | 479.98K |
Create an account or log in to view more rows.
$DGRW warming up
$DGRW the FOMO will be epic
$DGRW might get a sell off today
$DGRW in it to win it
$DGRW looks good
$DGRW I like it
$DGRW Overpower the algos!
$DGRW looking ready to breakout soon.
$DGRW hows short doing? Keep short pls
we need your money.
$DGRW yeeeeeee haw