WisdomTree Trust - WisdomTree U.S. Quality Growth Fund (QGRW) Historical Stock Data
41.86 ↓1.06 (-2.46%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QGRW is down -0.14% a day on average. There have been 15 days where WisdomTree Trust - WisdomTree U.S. Quality Growth Fund closed green and 15 days where QGRW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 42.98 | 41.86 | ↓$1.12 (-2.61%) | 41.77 | 42.98 | 84.13K |
| 2024-09-05 | 42.98 | 42.92 | ↓$0.06 (-0.15%) | 42.71 | 43.36 | 35.44K |
| 2024-09-04 | 42.71 | 42.90 | ↑$0.19 (0.43%) | 42.63 | 43.27 | 64.16K |
| 2024-09-03 | 44.20 | 43.01 | ↓$1.19 (-2.70%) | 42.85 | 44.20 | 80.44K |
| 2024-08-30 | 44.34 | 44.55 | ↑$0.21 (0.47%) | 43.96 | 44.55 | 22.75K |
| 2024-08-29 | 44.31 | 43.99 | ↓$0.32 (-0.72%) | 43.96 | 44.71 | 57.78K |
| 2024-08-28 | 44.56 | 44.11 | ↓$0.45 (-1.01%) | 43.80 | 44.61 | 49.67K |
| 2024-08-27 | 44.20 | 44.62 | ↑$0.42 (0.95%) | 44.14 | 44.69 | 42.81K |
| 2024-08-26 | 44.91 | 44.43 | ↓$0.48 (-1.07%) | 44.29 | 44.97 | 58.04K |
| 2024-08-23 | 44.67 | 44.87 | ↑$0.20 (0.45%) | 44.46 | 45.00 | 106.66K |
| 2024-08-21 | 44.91 | 45.04 | ↑$0.13 (0.29%) | 44.73 | 45.20 | 53.86K |
| 2024-08-20 | 44.85 | 44.84 | ↓$0.01 (-0.03%) | 44.70 | 45.05 | 33.07K |
| 2024-08-19 | 44.34 | 44.88 | ↑$0.54 (1.21%) | 44.28 | 44.88 | 40.84K |
| 2024-08-16 | 44.10 | 44.34 | ↑$0.23 (0.53%) | 44.04 | 44.46 | 57.45K |
| 2024-08-15 | 43.84 | 44.27 | ↑$0.43 (0.99%) | 43.76 | 44.30 | 60.09K |
| 2024-08-14 | 43.37 | 43.29 | ↓$0.09 (-0.20%) | 42.97 | 43.44 | 33.32K |
| 2024-08-13 | 42.55 | 43.17 | ↑$0.62 (1.46%) | 42.55 | 43.20 | 77.34K |
| 2024-08-12 | 42.08 | 42.10 | ↑$0.02 (0.05%) | 41.87 | 42.36 | 40.56K |
| 2024-08-09 | 41.56 | 41.96 | ↑$0.40 (0.96%) | 41.51 | 42.01 | 57.47K |
| 2024-08-08 | 41.10 | 41.62 | ↑$0.52 (1.27%) | 40.62 | 41.66 | 80.25K |
| 2024-08-07 | 41.45 | 40.25 | ↓$1.20 (-2.90%) | 40.23 | 41.58 | 94.78K |
| 2024-08-06 | 40.60 | 40.75 | ↑$0.15 (0.37%) | 40.22 | 41.45 | 68.17K |
| 2024-08-05 | 38.79 | 40.27 | ↑$1.48 (3.82%) | 38.52 | 40.99 | 141.32K |
| 2024-08-02 | 41.86 | 41.67 | ↓$0.20 (-0.47%) | 41.21 | 42.10 | 126.15K |
| 2024-08-01 | 44.05 | 42.78 | ↓$1.28 (-2.89%) | 42.43 | 44.26 | 103.68K |
| 2024-07-31 | 43.54 | 43.82 | ↑$0.28 (0.64%) | 43.45 | 43.95 | 49.12K |
| 2024-07-30 | 43.27 | 42.50 | ↓$0.77 (-1.78%) | 42.11 | 43.30 | 153.72K |
| 2024-07-29 | 43.33 | 43.12 | ↓$0.21 (-0.48%) | 42.95 | 43.53 | 56.07K |
| 2024-07-26 | 43.01 | 42.99 | ↓$0.02 (-0.05%) | 42.83 | 43.33 | 88.04K |
| 2024-07-25 | 43.14 | 42.69 | ↓$0.45 (-1.04%) | 42.27 | 43.52 | 78.50K |
Create an account or log in to view more rows.
$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!
$QGRW this is going to skyrocket tmr!!!
$QGRW just go up
$QGRW warming up