WisdomTree Trust - WisdomTree U.S. Quality Growth Fund (QGRW) Historical Stock Data
42.99 ↑0.30 (0.70%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QGRW is down -0.21% a day on average. There have been 13 days where WisdomTree Trust - WisdomTree U.S. Quality Growth Fund closed green and 17 days where QGRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 43.01 | 42.99 | ↓$0.02 (-0.05%) | 42.83 | 43.33 | 88.04K |
| 2024-07-25 | 43.14 | 42.69 | ↓$0.45 (-1.04%) | 42.27 | 43.52 | 78.50K |
| 2024-07-24 | 44.27 | 43.11 | ↓$1.16 (-2.62%) | 43.09 | 44.27 | 85.79K |
| 2024-07-23 | 45.05 | 45.03 | ↓$0.02 (-0.04%) | 45.00 | 45.40 | 99.08K |
| 2024-07-22 | 44.88 | 45.06 | ↑$0.18 (0.41%) | 44.65 | 45.21 | 85.09K |
| 2024-07-19 | 44.56 | 44.34 | ↓$0.22 (-0.49%) | 44.25 | 44.90 | 60.93K |
| 2024-07-18 | 45.33 | 44.69 | ↓$0.64 (-1.41%) | 44.32 | 45.34 | 91.75K |
| 2024-07-17 | 45.67 | 44.98 | ↓$0.69 (-1.51%) | 44.97 | 45.67 | 63.06K |
| 2024-07-16 | 46.69 | 46.51 | ↓$0.18 (-0.39%) | 46.25 | 46.73 | 90.63K |
| 2024-07-15 | 46.60 | 46.43 | ↓$0.17 (-0.36%) | 46.38 | 46.92 | 54.29K |
| 2024-07-12 | 46.09 | 46.37 | ↑$0.28 (0.61%) | 46.09 | 46.75 | 64.27K |
| 2024-07-11 | 47.08 | 46.00 | ↓$1.08 (-2.29%) | 45.91 | 47.08 | 123.22K |
| 2024-07-10 | 46.79 | 47.10 | ↑$0.31 (0.66%) | 46.69 | 47.11 | 60.36K |
| 2024-07-09 | 46.78 | 46.64 | ↓$0.14 (-0.30%) | 46.53 | 46.88 | 49.28K |
| 2024-07-08 | 46.73 | 46.57 | ↓$0.16 (-0.34%) | 46.44 | 46.73 | 38.24K |
| 2024-07-05 | 46.25 | 46.54 | ↑$0.29 (0.63%) | 46.13 | 46.58 | 104.61K |
| 2024-07-03 | 45.69 | 46.06 | ↑$0.37 (0.81%) | 45.67 | 46.07 | 65.22K |
| 2024-07-02 | 45.08 | 45.64 | ↑$0.56 (1.24%) | 45.01 | 45.64 | 77.38K |
| 2024-07-01 | 45.00 | 45.21 | ↑$0.21 (0.47%) | 44.55 | 45.23 | 179.95K |
| 2024-06-28 | 45.29 | 44.83 | ↓$0.46 (-1.02%) | 44.81 | 45.59 | 50.95K |
| 2024-06-27 | 45.06 | 45.10 | ↑$0.04 (0.09%) | 44.96 | 45.23 | 52.56K |
| 2024-06-26 | 44.72 | 45.02 | ↑$0.30 (0.67%) | 44.72 | 45.03 | 49.04K |
| 2024-06-25 | 44.33 | 44.83 | ↑$0.50 (1.13%) | 44.33 | 44.83 | 90.19K |
| 2024-06-24 | 44.59 | 44.21 | ↓$0.38 (-0.85%) | 44.21 | 44.75 | 44.34K |
| 2024-06-21 | 44.89 | 44.78 | ↓$0.11 (-0.25%) | 44.61 | 44.95 | 41.90K |
| 2024-06-20 | 45.51 | 44.83 | ↓$0.68 (-1.49%) | 44.71 | 45.51 | 39.36K |
| 2024-06-18 | 45.21 | 45.27 | ↑$0.06 (0.13%) | 45.13 | 45.31 | 53.31K |
| 2024-06-17 | 44.78 | 45.17 | ↑$0.39 (0.87%) | 44.67 | 45.39 | 103.28K |
| 2024-06-14 | 44.53 | 44.73 | ↑$0.20 (0.45%) | 44.46 | 44.73 | 67.92K |
| 2024-06-13 | 44.64 | 44.58 | ↓$0.06 (-0.13%) | 44.30 | 44.68 | 76.15K |
Create an account or log in to view more rows.
$QGRW CHUG CHUG CHUG
$QGRW buy SHARES
$QGRW I like it
$QGRW one of the poorest performed stocks for a big name.
$QGRW will go green when market opens!
$QGRW this is going to skyrocket tmr!!!
$QGRW just go up
$QGRW warming up
$QGRW green is good
$QGRW just go up