WisdomTree Trust - WisdomTree U.S. Quality Growth Fund (QGRW) Historical Stock Data
50.30 ↑0.32 (0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QGRW is down -0.28% a day on average. There have been 12 days where WisdomTree Trust - WisdomTree U.S. Quality Growth Fund closed green and 18 days where QGRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 50.37 | 50.30 | ↓$0.07 (-0.14%) | 49.77 | 50.42 | 175.39K |
| 2025-01-17 | 50.14 | 49.98 | ↓$0.16 (-0.32%) | 49.79 | 50.17 | 64.83K |
| 2025-01-16 | 49.90 | 49.31 | ↓$0.59 (-1.18%) | 49.31 | 49.90 | 113.71K |
| 2025-01-15 | 49.28 | 49.67 | ↑$0.39 (0.79%) | 49.11 | 49.74 | 93.60K |
| 2025-01-14 | 48.93 | 48.26 | ↓$0.67 (-1.37%) | 48.12 | 48.99 | 203.09K |
| 2025-01-13 | 48.12 | 48.73 | ↑$0.61 (1.27%) | 47.99 | 48.73 | 82.68K |
| 2025-01-10 | 49.29 | 48.88 | ↓$0.41 (-0.83%) | 48.46 | 49.29 | 83.84K |
| 2025-01-08 | 49.69 | 49.72 | ↑$0.03 (0.06%) | 49.25 | 49.76 | 81.11K |
| 2025-01-07 | 50.82 | 49.60 | ↓$1.22 (-2.40%) | 49.41 | 50.82 | 95.47K |
| 2025-01-06 | 50.59 | 50.65 | ↑$0.06 (0.12%) | 50.39 | 50.95 | 169.84K |
| 2025-01-03 | 49.54 | 50.06 | ↑$0.52 (1.05%) | 49.46 | 50.10 | 142.39K |
| 2025-01-02 | 49.71 | 49.22 | ↓$0.49 (-0.99%) | 48.73 | 49.81 | 292.45K |
| 2024-12-31 | 49.83 | 49.26 | ↓$0.57 (-1.14%) | 49.14 | 49.85 | 61.49K |
| 2024-12-30 | 49.76 | 49.72 | ↓$0.04 (-0.08%) | 49.32 | 50.07 | 147.59K |
| 2024-12-27 | 50.86 | 50.35 | ↓$0.51 (-1.00%) | 49.87 | 50.86 | 77.32K |
| 2024-12-26 | 51.06 | 51.10 | ↑$0.04 (0.08%) | 50.82 | 51.20 | 86.24K |
| 2024-12-24 | 50.86 | 51.08 | ↑$0.22 (0.43%) | 50.71 | 51.04 | 21.42K |
| 2024-12-23 | 50.30 | 50.53 | ↑$0.23 (0.46%) | 49.94 | 50.53 | 79.56K |
| 2024-12-20 | 49.17 | 50.04 | ↑$0.87 (1.77%) | 48.97 | 50.54 | 91.65K |
| 2024-12-19 | 50.00 | 49.45 | ↓$0.55 (-1.10%) | 49.42 | 50.06 | 55.18K |
| 2024-12-18 | 51.42 | 49.46 | ↓$1.96 (-3.81%) | 49.29 | 51.44 | 89.60K |
| 2024-12-17 | 51.33 | 51.32 | ↓$0.01 (-0.02%) | 50.99 | 51.44 | 87.53K |
| 2024-12-16 | 51.25 | 51.50 | ↑$0.25 (0.49%) | 51.03 | 51.58 | 232.13K |
| 2024-12-13 | 51.14 | 50.85 | ↓$0.29 (-0.57%) | 50.59 | 51.20 | 209.19K |
| 2024-12-12 | 51.05 | 50.76 | ↓$0.29 (-0.57%) | 50.76 | 51.05 | 116.88K |
| 2024-12-11 | 50.54 | 51.14 | ↑$0.60 (1.19%) | 50.54 | 51.14 | 109.70K |
| 2024-12-10 | 50.43 | 50.12 | ↓$0.31 (-0.61%) | 50.01 | 50.67 | 57.04K |
| 2024-12-09 | 50.50 | 50.31 | ↓$0.19 (-0.38%) | 50.10 | 50.50 | 98.08K |
| 2024-12-06 | 50.33 | 50.67 | ↑$0.34 (0.68%) | 50.33 | 50.68 | 66.37K |
| 2024-12-05 | 50.36 | 50.24 | ↓$0.12 (-0.24%) | 50.24 | 50.48 | 55.95K |
Create an account or log in to view more rows.
$QGRW back to business
$QGRW Nope
$QGRW only getting stronger
$QGRW what V recovery or fake pump
$QGRW who else excited??
$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!