Quantcast

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

DGRW 
$43.27
*  
0.57
1.33%
Get DGRW Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading DGRW now
Exchange:NASDAQ

Community Rating:
View:    DGRW After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
16:00 42.64 43.329 42.605 43.27 184,973
03/20/2019 42.93 43.01 42.57 42.7 330,935
03/19/2019 43.23 43.28 42.8 42.98 208,918
03/18/2019 42.84 43.0552 42.8228 43.04 234,231
03/15/2019 42.71 42.94 42.6752 42.84 255,505
03/14/2019 42.63 42.64 42.4649 42.61 249,724
03/13/2019 42.47 42.7267 42.33 42.61 328,143
03/12/2019 42.37 42.46 42.27 42.3 281,689
03/11/2019 41.89 42.32 41.8 42.31 382,566
03/08/2019 41.64 41.8 41.49 41.8 205,312
03/07/2019 42.15 42.15 41.725 41.86 239,131
03/06/2019 42.32 42.41 42.0923 42.16 242,761
03/05/2019 42.46 42.46 42.305 42.36 201,867
03/04/2019 42.8 42.84 42.09 42.43 239,700
03/01/2019 42.64 42.7332 42.4007 42.65 168,839
02/28/2019 42.46 42.5 42.3502 42.37 164,346
02/27/2019 42.45 42.52 42.25 42.49 202,884
02/26/2019 42.42 42.65 42.42 42.5 349,448
02/25/2019 42.74 42.7621 42.52 42.56 265,103
02/22/2019 42.28 42.51 42.27 42.5 307,175
02/21/2019 42.21 42.295 42.03 42.17 227,340
02/20/2019 42.15 42.35 42.13 42.28 251,085
02/19/2019 42.02 42.31 41.9905 42.18 221,797
02/15/2019 42 42.2 41.95 42.2 228,236
02/14/2019 41.63 41.85 41.46 41.69 237,188
02/13/2019 41.76 41.888 41.66 41.78 341,246
02/12/2019 41.32 41.66 41.3154 41.62 226,250
02/11/2019 41.14 41.1416 40.9501 41.04 591,006
02/08/2019 40.76 41.01 40.6232 41.01 375,731
02/07/2019 41.08 41.17 40.68 40.95 232,933
02/06/2019 41.3 41.38 41.15 41.35 862,519
02/05/2019 41.18 41.3201 41.11 41.32 316,650
02/04/2019 40.84 41.08 40.72 41.08 441,332
02/01/2019 40.78 40.95 40.68 40.79 818,294
01/31/2019 40.39 40.73 40.3 40.7 511,455
01/30/2019 40.11 40.575 39.92 40.45 607,866
01/29/2019 39.81 39.925 39.69 39.79 279,211
01/28/2019 39.76 39.81 39.51 39.81 422,394
01/25/2019 40.17 40.26 40.02 40.12 357,280
01/24/2019 39.97 40.04 39.6734 39.92 232,616
01/23/2019 40.05 40.19 39.58 39.97 485,243
01/22/2019 40.12 40.13 39.52 39.78 580,729
01/18/2019 40.09 40.4 39.96 40.33 548,589
01/17/2019 39.33 39.9023 39.25 39.79 382,769
01/16/2019 39.47 39.615 39.43 39.46 323,514
01/15/2019 39.23 39.4799 39.1907 39.4 236,869
01/14/2019 39.13 39.319 39.09 39.19 341,049
01/11/2019 39.31 39.43 39.13 39.42 493,947
01/10/2019 39.14 39.4 38.91 39.38 320,647
01/09/2019 39.27 39.38 39.04 39.21 390,026
01/08/2019 39.15 39.2 38.7747 39.12 396,026
01/07/2019 38.53 38.9901 38.32 38.74 442,245
01/04/2019 37.78 38.5801 37.78 38.5 634,350
01/03/2019 37.96 37.96 37.24 37.24 500,779
01/02/2019 37.73 38.44 37.72 38.29 383,272
12/31/2018 38.26 38.35 37.9703 38.33 772,822
12/28/2018 38.26 38.48 37.8 37.99 1,121,578
12/27/2018 37.1 38 36.6441 38 986,692
12/26/2018 36.21 37.68 35.85 37.65 1,124,853
12/24/2018 36.81 36.88 36.02 36.09 452,295
12/21/2018 37.89 38.4 37.06 37.13 762,338
12/20/2018 38.17 38.3801 37.41 37.7 1,620,570
*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?

Smart Portfolio