WisdomTree Trust WisdomTree U.S. Quality Dividend Growth Fund Historical Stock Prices

(ETF)
DGRW 
$32.82
*  
0.03
0.09%
Get DGRW Alerts
*Delayed - data as of Dec. 2, 2016 12:52 ET  -  Find a broker to begin trading DGRW now
Exchange:NASDAQ

Community Rating:
View:    DGRW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:52 32.90 32.90 32.7822 32.82 184,576
12/01/2016 33.05 33.05 32.7 32.79 167,208
11/30/2016 33.15 33.1562 32.92 32.94 160,114
11/29/2016 33.03 33.1566 32.957 33.08 186,800
11/28/2016 33.07 33.07 32.92 32.97 136,382
11/25/2016 32.96 33.09 32.96 33.09 52,003
11/23/2016 32.82 32.95 32.82 32.95 302,160
11/22/2016 32.98 32.98 32.82 32.92 207,469
11/21/2016 32.72 32.81 32.68 32.81 291,916
11/18/2016 32.84 32.84 32.65 32.68 718,025
11/17/2016 32.75 32.77 32.63 32.76 141,927
11/16/2016 32.63 32.67 32.575 32.64 164,037
11/15/2016 32.66 32.67 32.47 32.67 145,741
11/14/2016 32.65 32.65 32.4401 32.48 532,240
11/11/2016 32.38 32.52 32.311 32.51 164,237
11/10/2016 32.44 32.6 32.1848 32.38 256,970
11/09/2016 31.68 32.366 31.5 32.28 161,816
11/08/2016 31.69 31.99 31.6596 31.87 139,314
11/07/2016 31.54 31.78 31.5246 31.7686 242,543
11/04/2016 31.11 31.32 31.07 31.1 131,511
11/03/2016 31.33 31.35 31.06 31.09 94,434
11/02/2016 31.35 31.4515 31.22 31.26 101,888
11/01/2016 31.61 31.69 31.18 31.35 118,451
10/31/2016 31.63 31.656 31.552 31.58 58,936
10/28/2016 31.62 31.83 31.485 31.57 150,617
10/27/2016 31.94 31.94 31.662 31.7 115,611
10/26/2016 31.7 31.91 31.69 31.8 261,092
10/25/2016 31.92 31.99 31.8356 31.86 222,599
10/24/2016 31.95 32.034 31.935 32 114,786
10/21/2016 31.71 31.88 31.68 31.87 162,076
10/20/2016 31.68 31.76 31.565 31.69 107,463
10/19/2016 31.72 31.74 31.6068 31.69 177,939
10/18/2016 31.82 31.8623 31.6474 31.72 102,933
10/17/2016 31.65 31.7032 31.57 31.57 108,065
10/14/2016 31.84 31.89 31.69 31.69 124,624
10/13/2016 31.59 31.77 31.41 31.67 135,885
10/12/2016 31.74 31.86 31.65 31.76 144,570
10/11/2016 31.966 31.966 31.6018 31.72 95,409
10/10/2016 32.22 32.2468 32.04 32.06 199,889
10/07/2016 32.15 32.29 31.9201 32.07 71,385
10/06/2016 32.15 32.2399 32.0301 32.18 125,898
10/05/2016 32.08 32.26 32.08 32.19 173,676
10/04/2016 32.28 32.3 31.96 32.05 86,184
10/03/2016 32.31 32.31 32.11 32.2 2,290,447
09/30/2016 32.1 32.378 32.1 32.29 2,202,815
09/29/2016 32.23 32.27 31.9448 32 194,599
09/28/2016 32.25 32.2599 32.02 32.25 150,571
09/27/2016 31.89 32.164 31.89 32.14 103,066
09/26/2016 32.11 32.11 31.9 31.91 98,952
09/23/2016 32.53 32.53 32.32 32.33 80,087
09/22/2016 32.54 32.56 32.46 32.5099 66,801
09/21/2016 32.1 32.32 31.96 32.3 58,676
09/20/2016 32.06 32.0999 31.96 32 80,503
09/19/2016 32.06 32.155 31.85 31.925 38,688
09/16/2016 31.95 31.9597 31.8097 31.9 47,922
09/15/2016 31.72 32.1 31.69 32.06 39,884
09/14/2016 31.83 31.9264 31.67 31.77 64,273
09/13/2016 32.03 32.033 31.67 31.77 91,951
09/12/2016 31.49 32.1938 31.48 32.16 88,198
09/09/2016 32.31 32.31 31.66 31.68 99,787
09/08/2016 32.56 32.56 32.43 32.47 74,570
09/07/2016 32.64 32.64 32.5001 32.61 54,314
09/06/2016 32.69 32.6991 32.5 32.62 44,997
09/02/2016 32.62 32.68 32.5 32.59 55,038
09/01/2016 32.47 32.5 32.27 32.47 304,525
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?