NasdaqGM - Delayed Quote
USD
WisdomTree U.S. Quality Dividend Growth Fund (DGRW)
98.46
-0.90
(-0.91%)
At close: 4:00:01 PM EDT
Trade DGRW on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
99.25
99.25
98.02
98.46
98.46
497,506
Oct 29, 2026
99.25
99.36
98.80
99.36
99.36
570,800
Oct 28, 2026
98.72
99.17
98.65
99.06
99.06
427,400
Oct 27, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
98.56
98.96
98.37
98.80
98.80
391,200
Oct 26, 2026
98.29
98.86
98.29
98.63
98.56
337,500
Oct 23, 2026
98.26
98.65
98.06
98.21
98.14
351,500
Oct 22, 2026
98.84
99.13
98.60
99.12
99.05
342,600
Oct 21, 2026
99.40
99.59
99.04
99.51
99.44
461,400
Oct 20, 2026
98.79
99.60
98.75
99.40
99.33
693,700
Oct 19, 2026
98.88
99.15
98.77
98.82
98.75
626,300
Oct 16, 2026
99.83
99.83
98.56
98.86
98.79
854,000
Oct 15, 2026
98.97
99.66
98.93
99.48
99.41
451,700
Oct 14, 2026
99.24
99.27
98.50
98.94
98.87
526,500
Oct 13, 2026
99.38
99.52
99.08
99.43
99.36
470,900
Oct 12, 2026
98.95
99.30
98.95
99.22
99.15
303,000
Oct 9, 2026
98.70
99.05
98.63
98.86
98.79
334,000
Oct 8, 2026
98.52
98.84
98.31
98.66
98.59
532,000
Oct 7, 2026
98.98
98.98
98.60
98.76
98.69
661,500
Oct 6, 2026
99.19
99.56
99.08
99.30
99.23
254,800
Oct 5, 2026
98.15
99.00
98.14
98.79
98.72
276,300
Oct 2, 2026
98.25
98.40
97.80
98.16
98.09
547,700
Oct 1, 2026
97.43
97.74
96.89
97.42
97.35
557,900
Sep 30, 2026
97.97
98.17
97.20
97.24
97.17
420,000
Sep 29, 2026
97.98
98.04
97.50
97.76
97.69
534,900
Sep 28, 2026
98.10
98.40
97.80
97.95
97.88
485,000
Sep 25, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
98.03
98.60
97.92
98.49
98.42
501,600
Sep 24, 2026
97.84
98.25
97.74
98.12
97.88
383,900
Sep 23, 2026
98.89
98.93
98.18
98.30
98.06
579,700
Sep 22, 2026
99.15
99.27
98.85
98.97
98.73
378,100
Sep 21, 2026
98.34
99.19
98.11
98.98
98.74
380,200
Sep 18, 2026
97.99
98.06
97.53
97.93
97.69
377,200
Sep 17, 2026
98.08
98.26
97.77
98.01
97.77
387,400
Sep 16, 2026
98.17
98.25
96.73
97.23
96.99
457,600
Sep 15, 2026
98.34
98.34
97.94
98.06
97.82
370,900
Sep 14, 2026
98.34
98.78
98.19
98.48
98.24
565,100
Sep 11, 2026
98.81
99.03
98.62
98.64
98.40
371,700
Sep 10, 2026
98.15
98.31
97.88
97.98
97.74
318,600
Sep 9, 2026
98.96
99.01
98.41
98.61
98.37
378,800
Sep 8, 2026
99.71
99.71
98.96
99.02
98.78
435,800
Sep 4, 2026
99.97
100.13
99.67
99.77
99.53
316,600
Sep 3, 2026
99.52
100.29
99.43
100.09
99.85
526,300
Sep 2, 2026
98.59
99.35
98.56
99.17
98.93
376,000
Sep 1, 2026
98.58
98.85
98.23
98.46
98.22
361,100
Aug 31, 2026
99.22
99.25
98.84
98.96
98.72
310,800
Aug 28, 2026
99.83
100.00
99.25
99.35
99.11
301,700
Aug 27, 2026
99.37
99.85
99.24
99.66
99.42
422,000
Aug 26, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
99.24
99.47
99.09
99.22
98.98
447,700
Aug 25, 2026
99.55
99.55
99.13
99.42
99.12
574,200
Aug 24, 2026
99.30
99.39
99.05
99.25
98.95
488,100
Aug 21, 2026
99.00
99.56
99.00
99.29
98.99
456,100
Aug 20, 2026
99.05
99.35
98.58
98.64
98.34
445,500
Aug 19, 2026
99.42
100.05
99.36
99.47
99.17
545,800
Aug 18, 2026
99.21
99.30
99.04
99.07
98.77
558,700
Aug 17, 2026
99.80
99.87
99.47
99.47
99.17
346,300
Aug 14, 2026
100.27
100.34
99.96
100.04
99.74
444,200
Aug 13, 2026
100.22
100.59
100.03
100.32
100.02
486,300
Aug 12, 2026
100.13
100.13
99.76
100.02
99.72
473,800
Aug 11, 2026
100.34
100.37
99.78
99.83
99.53
597,200
Aug 10, 2026
100.05
100.29
99.89
100.11
99.81
364,400
Aug 7, 2026
99.62
100.07
99.56
100.02
99.72
512,200
Aug 6, 2026
99.72
99.92
99.25
99.45
99.15
1,691,600
Aug 5, 2026
99.95
100.02
99.32
99.34
99.04
609,500
Aug 4, 2026
97.99
99.48
97.96
99.25
98.95
772,000
Aug 3, 2026
96.87
97.94
96.87
97.78
97.49
519,600
Jul 31, 2026
95.95
96.61
95.24
96.46
96.17
750,900
Jul 30, 2026
95.49
96.04
95.17
95.99
95.70
582,600
Jul 29, 2026
96.24
96.52
95.05
95.15
94.87
535,200
Jul 28, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
95.89
96.61
95.89
96.34
96.05
389,500
Jul 27, 2026
96.18
96.26
95.43
95.59
95.24
556,800
Jul 24, 2026
95.12
95.86
95.08
95.44
95.09
633,800
Jul 23, 2026
95.19
95.44
94.69
95.00
94.65
480,900
Jul 22, 2026
96.05
96.38
96.00
96.10
95.75
623,600
Jul 21, 2026
95.93
96.12
95.56
96.06
95.71
317,300
Jul 20, 2026
96.06
96.23
95.48
95.57
95.22
457,400
Jul 17, 2026
96.10
96.55
95.78
95.87
95.52
568,200
Jul 16, 2026
96.86
97.23
96.62
96.93
96.57
424,200
Jul 15, 2026
96.43
96.81
96.37
96.74
96.38
437,600
Jul 14, 2026
96.38
96.46
96.00
96.26
95.91
607,500
Jul 13, 2026
96.98
97.21
96.50
96.56
96.21
496,300
Jul 10, 2026
96.59
97.13
96.32
97.07
96.71
632,800
Jul 9, 2026
95.96
96.47
95.84
96.47
96.12
608,300
Jul 8, 2026
95.88
96.10
95.45
95.97
95.62
419,800
Jul 7, 2026
96.36
96.54
96.06
96.34
95.99
309,000
Jul 6, 2026
96.17
96.37
95.83
96.24
95.89
390,200
Jul 2, 2026
95.75
96.31
95.19
95.86
95.51
376,500
Jul 1, 2026
95.52
96.08
95.31
95.55
95.20
953,600
Jun 30, 2026
95.43
95.80
95.27
95.62
95.27
468,500
Jun 29, 2026
95.29
95.46
94.60
95.40
95.05
619,000
Jun 26, 2026
94.31
95.15
94.25
94.67
94.32
436,600
Jun 25, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
94.76
95.29
94.29
94.62
94.27
805,900
Jun 24, 2026
94.70
95.39
94.41
94.67
94.16
696,800
Jun 23, 2026
94.84
95.24
94.55
94.72
94.21
595,700
Jun 22, 2026
95.76
96.23
95.43
95.60
95.09
549,300
Jun 18, 2026
96.10
96.14
95.72
95.91
95.40
507,400
Jun 17, 2026
96.73
96.86
95.10
95.37
94.86
930,700
Jun 16, 2026
97.13
97.30
96.76
96.85
96.33
356,300
Jun 15, 2026
96.95
97.47
96.94
97.13
96.61
564,400
Jun 12, 2026
95.89
96.37
95.37
96.08
95.57
689,600
Jun 11, 2026
94.86
95.95
94.38
95.60
95.09
1,000,200
Jun 10, 2026
95.57
96.27
94.74
94.76
94.25
2,055,600
Jun 9, 2026
96.33
96.84
94.55
95.98
95.47
710,800
Jun 8, 2026
96.40
96.67
95.88
95.93
95.42
486,800
Jun 5, 2026
97.44
97.49
95.73
95.95
95.44
776,800
Jun 4, 2026
97.24
97.95
97.22
97.85
97.33
370,500
Jun 3, 2026
97.74
97.74
97.16
97.16
96.64
551,300
Jun 2, 2026
97.55
98.01
97.55
97.97
97.45
471,100
Jun 1, 2026
97.11
97.83
97.05
97.71
97.19
780,800
May 29, 2026
96.94
97.33
96.91
97.11
96.59
721,000
May 28, 2026
96.46
96.94
96.27
96.89
96.37
517,300
May 27, 2026
96.29
96.60
96.21
96.47
95.95
355,500
May 26, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
96.47
96.61
96.14
96.33
95.81
491,400
May 22, 2026
96.42
96.66
96.19
96.33
95.76
505,700
May 21, 2026
95.47
96.21
95.34
95.96
95.39
528,800
May 20, 2026
95.29
95.98
95.12
95.86
95.29
583,600
May 19, 2026
95.39
95.73
95.16
95.28
94.72
657,700
May 18, 2026
95.76
95.88
95.20
95.76
95.19
725,000
May 15, 2026
96.15
96.24
95.70
95.79
95.22
529,600
May 14, 2026
95.99
96.87
95.99
96.67
96.10
324,000
May 13, 2026
95.14
95.80
95.04
95.67
95.10
624,400
May 12, 2026
94.90
95.27
94.54
95.20
94.64
466,300
May 11, 2026
94.67
95.17
94.67
95.02
94.46
420,300
May 8, 2026
95.06
95.31
94.87
95.00
94.44
392,100
May 7, 2026
95.36
95.40
94.72
94.84
94.28
625,600
May 6, 2026
94.49
95.29
94.38
95.20
94.64
663,700
May 5, 2026
93.77
94.16
93.58
93.98
93.42
530,900
May 4, 2026
93.69
93.91
93.08
93.42
92.87
952,700
May 1, 2026
94.24
94.55
93.88
93.88
93.32
914,600
Apr 30, 2026
93.42
94.15
93.20
93.91
93.35
496,800
Apr 29, 2026
93.51
93.51
93.03
93.42
92.87
567,500
Apr 28, 2026
93.67
93.78
93.44
93.55
93.00
510,600
Apr 27, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
93.73
93.97
93.65
93.87
93.31
340,300
Apr 24, 2026
93.80
94.07
93.55
94.00
93.37
698,500
Apr 23, 2026
93.74
94.20
93.03
93.79
93.16
1,082,300
Apr 22, 2026
93.91
94.06
93.80
94.04
93.41
535,200
Apr 21, 2026
94.21
94.26
93.27
93.44
92.81
664,700
Apr 20, 2026
93.81
93.98
93.67
93.90
93.27
463,000
Apr 17, 2026
93.54
94.25
93.19
94.03
93.40
984,100
Apr 16, 2026
92.64
92.98
92.56
92.82
92.20
587,300
Apr 15, 2026
92.24
92.67
92.03
92.60
91.98
634,300
Apr 14, 2026
91.42
92.12
91.33
92.12
91.50
426,500
Apr 13, 2026
90.20
91.23
90.02
91.21
90.60
577,500
Apr 10, 2026
91.01
91.08
90.30
90.41
89.80
386,800
Apr 9, 2026
90.19
90.96
90.10
90.78
90.17
589,600
Apr 8, 2026
90.19
90.47
89.83
90.47
89.86
818,900
Apr 7, 2026
88.32
88.39
87.55
88.39
87.80
1,001,300
Apr 6, 2026
88.00
88.43
87.91
88.43
87.84
742,800
Apr 2, 2026
87.08
88.35
87.01
88.06
87.47
851,900
Apr 1, 2026
88.16
88.52
87.98
88.09
87.50
1,406,700
Mar 31, 2026
86.60
87.92
86.41
87.84
87.25
1,986,100
Mar 30, 2026
86.51
86.55
85.37
85.65
85.07
2,034,800
Mar 27, 2026
86.67
86.72
85.65
85.80
85.22
1,621,100
Mar 26, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
87.82
88.08
86.87
86.92
86.34
1,426,900
Mar 25, 2026
88.67
88.92
88.11
88.41
87.65
1,384,100
Mar 24, 2026
87.62
88.54
87.58
88.06
87.30
2,162,900
Mar 23, 2026
88.41
89.00
87.96
88.18
87.42
2,443,400
Mar 20, 2026
88.18
88.21
86.82
87.22
86.47
1,783,700
Mar 19, 2026
88.00
88.70
87.82
88.26
87.50
2,077,400
Mar 18, 2026
89.65
89.70
88.50
88.53
87.77
1,029,200
Mar 17, 2026
90.37
90.57
89.97
89.97
89.19
1,079,300
Mar 16, 2026
89.87
90.25
89.68
89.96
89.18
1,168,500
Mar 13, 2026
90.11
90.44
89.07
89.20
88.43
1,629,200
Mar 12, 2026
90.32
90.39
89.67
89.67
88.90
1,496,800
Mar 11, 2026
91.10
91.16
90.49
90.87
90.09
1,584,000
Mar 10, 2026
91.09
91.72
90.60
90.91
90.13
2,136,900
Mar 9, 2026
89.66
91.24
89.25
91.10
90.31
2,619,100
Mar 6, 2026
90.68
90.89
90.07
90.53
89.75
1,691,300
Mar 5, 2026
91.94
92.21
90.97
91.67
90.88
1,933,800
Mar 4, 2026
92.35
92.69
91.90
92.44
91.64
1,313,900
Mar 3, 2026
91.63
92.47
90.96
92.22
91.42
1,882,000
Mar 2, 2026
92.26
93.33
92.26
93.05
92.25
1,350,000
Feb 27, 2026
92.43
93.08
92.39
93.04
92.24
822,000
Feb 26, 2026
93.57
93.59
92.65
93.10
92.30
699,500
Feb 25, 2026
93.42
93.61
93.19
93.54
92.73
613,600
Feb 24, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
92.53
93.16
92.42
93.06
92.26
650,700
Feb 23, 2026
92.98
93.47
92.37
92.62
91.77
581,900
Feb 20, 2026
92.42
93.23
92.37
93.17
92.31
663,100
Feb 19, 2026
92.78
93.02
92.44
92.69
91.84
860,700
Feb 18, 2026
92.84
93.25
92.64
92.98
92.12
919,200
Feb 17, 2026
92.61
92.83
91.85
92.61
91.76
1,119,300
Feb 13, 2026
92.51
93.15
92.25
92.62
91.77
901,400
Feb 12, 2026
93.90
94.01
92.47
92.51
91.66
947,800
Feb 11, 2026
93.67
93.82
93.28
93.64
92.78
516,300
Feb 10, 2026
93.48
93.68
93.17
93.22
92.36
679,100
Feb 9, 2026
92.98
93.66
92.98
93.50
92.64
609,900
Feb 6, 2026
91.78
93.24
91.78
93.04
92.18
672,800
Feb 5, 2026
91.59
91.85
91.17
91.29
90.45
1,091,900
Feb 4, 2026
92.12
92.40
91.65
92.11
91.26
1,103,200
Feb 3, 2026
91.96
92.40
91.31
91.87
91.02
1,079,500
Feb 2, 2026
91.37
92.23
91.33
92.08
91.23
570,000
Jan 30, 2026
91.26
91.68
90.81
91.56
90.72
2,180,900
Jan 29, 2026
91.47
91.72
90.51
91.56
90.72
756,100
Jan 28, 2026
91.41
91.59
91.13
91.33
90.49
860,500
Jan 27, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
91.20
91.45
91.12
91.32
90.48
691,800
Jan 26, 2026
91.11
91.53
91.11
91.41
90.54
483,400
Jan 23, 2026
90.77
91.02
90.64
90.90
90.04
882,900
Jan 22, 2026
90.85
91.15
90.65
90.77
89.91
1,124,500
Jan 21, 2026
89.74
90.89
89.71
90.52
89.66
1,499,100
Jan 20, 2026
89.87
90.21
89.39
89.52
88.67
1,300,800
Jan 16, 2026
91.19
91.24
90.84
91.01
90.15
775,300
Jan 15, 2026
91.46
91.46
91.01
91.13
90.27
754,200
Jan 14, 2026
90.96
91.05
90.56
91.05
90.19
1,164,100
Jan 13, 2026
91.40
91.44
90.89
91.17
90.31
935,800
Jan 12, 2026
91.08
91.50
90.85
91.40
90.53
503,600
Jan 9, 2026
90.77
91.45
90.68
91.30
90.43
777,500
Jan 8, 2026
90.07
90.67
90.04
90.60
89.74
527,100
Jan 7, 2026
90.72
90.72
90.23
90.27
89.41
727,900
Jan 6, 2026
90.25
90.73
90.25
90.63
89.77
696,500
Jan 5, 2026
90.03
90.41
90.03
90.24
89.38
804,500
Jan 2, 2026
89.77
89.82
89.35
89.74
88.89
1,140,800
Dec 31, 2025
90.02
90.07
89.43
89.43
88.58
377,500
Dec 30, 2025
90.08
90.24
89.98
90.05
89.20
530,200
Dec 29, 2025
90.09
90.31
89.92
90.12
89.27
388,900
Dec 26, 2025
0.233
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
90.38
90.53
90.24
90.41
89.55
309,800
Dec 24, 2025
90.20
90.68
90.17
90.59
89.50
304,600
Dec 23, 2025
89.75
90.26
89.75
90.20
89.11
428,700
Dec 22, 2025
89.61
90.00
89.61
89.93
88.85
477,500
Dec 19, 2025
88.95
89.49
88.95
89.39
88.31
847,000
Dec 18, 2025
88.98
89.37
88.58
88.78
87.71
779,700
Dec 17, 2025
89.13
89.16
88.45
88.49
87.43
831,400
Dec 16, 2025
89.29
89.43
88.68
89.00
87.93
665,300
Dec 15, 2025
89.99
90.00
89.31
89.48
88.40
687,100
Dec 12, 2025
90.17
90.28
89.37
89.63
88.55
1,163,500
Dec 11, 2025
89.80
90.33
89.56
90.30
89.21
870,800
Dec 10, 2025
89.51
90.23
89.29
90.11
89.03
832,600
Dec 9, 2025
89.49
89.79
89.40
89.46
88.38
699,100
Dec 8, 2025
89.90
89.90
89.35
89.53
88.45
491,800
Dec 5, 2025
90.01
90.32
89.87
89.95
88.87
612,700
Dec 4, 2025
90.14
90.26
89.63
89.97
88.89
949,600
Dec 3, 2025
89.45
90.22
89.42
90.05
88.97
828,000
Dec 2, 2025
89.70
89.83
89.35
89.57
88.49
449,800
Dec 1, 2025
89.51
90.09
89.51
89.62
88.54
499,200
Nov 28, 2025
89.67
90.02
89.67
89.99
88.91
285,100
Nov 26, 2025
89.43
90.00
89.41
89.66
88.58
507,000
Nov 25, 2025
88.11
89.31
88.04
89.14
88.07
938,900
Nov 24, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
87.99
88.35
87.62
88.05
86.99
711,900
Nov 21, 2025
87.07
88.41
87.04
87.85
86.70
1,090,400
Nov 20, 2025
88.62
88.90
86.74
86.81
85.68
698,700
Nov 19, 2025
87.46
88.08
87.26
87.65
86.51
576,600
Nov 18, 2025
87.46
88.01
87.01
87.57
86.43
927,500
Nov 17, 2025
88.64
88.87
87.60
87.90
86.75
838,700
Nov 14, 2025
88.02
89.13
88.02
88.82
87.66
815,600
Nov 13, 2025
89.37
89.66
88.66
88.81
87.65
820,800
Nov 12, 2025
89.68
89.80
89.48
89.66
88.49
479,100
Nov 11, 2025
88.88
89.71
88.88
89.63
88.46
438,500
Nov 10, 2025
88.70
89.08
88.24
88.99
87.83
624,500
Nov 7, 2025
87.70
88.20
87.35
88.20
87.05
1,084,100
Nov 6, 2025
88.35
88.43
87.72
87.87
86.72
1,041,200
Nov 5, 2025
88.33
88.95
88.33
88.51
87.36
1,039,900
Nov 4, 2025
88.19
88.55
88.04
88.40
87.25
995,000
Nov 3, 2025
89.23
89.23
88.37
88.78
87.62
770,100
Oct 31, 2025
89.45
89.45
88.79
89.09
87.93
657,000
