WisdomTree Trust - WisdomTree U.S. Quality Growth Fund (QGRW) Historical Stock Data
39.23 ↓0.22 (-0.56%)
As of April 25, 2024, 10:18am EST.
Historical Data
In the past 30 trading days, QGRW is down -0.24% a day on average. There have been 14 days where WisdomTree Trust - WisdomTree U.S. Quality Growth Fund closed green and 16 days where QGRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 38.63 | 39.23 | ↑$0.60 (1.55%) | 38.35 | 39.28 | 49.08K |
| 2024-04-24 | 39.74 | 39.45 | ↓$0.29 (-0.73%) | 39.25 | 39.83 | 47.55K |
| 2024-04-23 | 38.94 | 39.42 | ↑$0.48 (1.23%) | 38.87 | 39.47 | 77.53K |
| 2024-04-22 | 38.64 | 38.74 | ↑$0.10 (0.26%) | 38.26 | 38.96 | 65.15K |
| 2024-04-19 | 39.24 | 38.36 | ↓$0.88 (-2.24%) | 38.22 | 39.24 | 49.41K |
| 2024-04-18 | 39.62 | 39.37 | ↓$0.25 (-0.63%) | 39.33 | 39.83 | 60.09K |
| 2024-04-17 | 40.38 | 39.61 | ↓$0.77 (-1.91%) | 39.53 | 40.38 | 43.46K |
| 2024-04-16 | 40.12 | 40.13 | ↑$0.01 (0.02%) | 39.95 | 40.29 | 117.27K |
| 2024-04-15 | 41.15 | 40.07 | ↓$1.08 (-2.62%) | 40.00 | 41.15 | 45.77K |
| 2024-04-12 | 41.21 | 40.89 | ↓$0.32 (-0.78%) | 40.74 | 41.22 | 50.22K |
| 2024-04-11 | 40.96 | 41.53 | ↑$0.57 (1.39%) | 40.76 | 41.58 | 72.36K |
| 2024-04-10 | 40.65 | 40.80 | ↑$0.15 (0.37%) | 40.64 | 40.87 | 50.60K |
| 2024-04-09 | 41.21 | 41.11 | ↓$0.10 (-0.24%) | 40.69 | 41.21 | 89.16K |
| 2024-04-08 | 41.21 | 41.06 | ↓$0.15 (-0.36%) | 41.00 | 41.21 | 38.60K |
| 2024-04-05 | 40.70 | 40.98 | ↑$0.28 (0.69%) | 40.62 | 41.16 | 50.90K |
| 2024-04-04 | 41.46 | 40.43 | ↓$1.03 (-2.48%) | 40.40 | 41.52 | 57.83K |
| 2024-04-03 | 40.67 | 41.02 | ↑$0.35 (0.86%) | 40.67 | 41.23 | 86.75K |
| 2024-04-02 | 40.75 | 40.85 | ↑$0.10 (0.25%) | 40.51 | 40.92 | 44.82K |
| 2024-04-01 | 41.20 | 41.25 | ↑$0.05 (0.12%) | 41.02 | 41.41 | 54.48K |
| 2024-03-28 | 41.17 | 41.10 | ↓$0.07 (-0.17%) | 41.05 | 41.24 | 651.70K |
| 2024-03-27 | 41.51 | 41.20 | ↓$0.31 (-0.75%) | 40.92 | 41.51 | 45.87K |
| 2024-03-26 | 41.49 | 41.14 | ↓$0.35 (-0.84%) | 41.14 | 41.59 | 65.71K |
| 2024-03-25 | 41.27 | 41.35 | ↑$0.08 (0.19%) | 41.25 | 41.48 | 38.74K |
| 2024-03-22 | 41.36 | 41.43 | ↑$0.07 (0.17%) | 41.29 | 41.65 | 71.06K |
| 2024-03-21 | 41.76 | 41.42 | ↓$0.34 (-0.81%) | 41.39 | 41.76 | 168.39K |
| 2024-03-20 | 40.94 | 41.28 | ↑$0.34 (0.83%) | 40.73 | 41.29 | 69.58K |
| 2024-03-19 | 40.49 | 40.75 | ↑$0.26 (0.64%) | 40.22 | 40.80 | 512.02K |
| 2024-03-18 | 40.66 | 40.62 | ↓$0.04 (-0.10%) | 40.58 | 40.92 | 2.40M |
| 2024-03-15 | 40.29 | 40.15 | ↓$0.14 (-0.35%) | 40.07 | 40.39 | 38.26K |
| 2024-03-14 | 40.96 | 40.66 | ↓$0.30 (-0.73%) | 40.44 | 41.02 | 15K |
Create an account or log in to view more rows.
$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
$QGRW Bearish..