WisdomTree U.S. Quality G... (QGRW)
AMEX: QGRW
· Real-Time Price · USD
55.92
0.27 (0.49%)
At close: Sep 09, 2025, 3:59 PM
55.93
0.02%
After-hours: Sep 09, 2025, 05:05 PM EDT
QGRW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.77 | 55.77 | 54.85 | 55.26 | 55.26 | -0.18% | 213,422 |
| Sep 4, 2025 | 54.94 | 55.36 | 54.73 | 55.36 | 55.36 | 1.04% | 111,726 |
| Sep 3, 2025 | 54.65 | 54.88 | 54.43 | 54.79 | 54.79 | 1.16% | 112,940 |
| Sep 2, 2025 | 53.76 | 54.22 | 53.53 | 54.16 | 54.16 | -0.93% | 161,840 |
| Aug 29, 2025 | 55.18 | 55.18 | 54.49 | 54.67 | 54.67 | -1.23% | 161,100 |
| Aug 28, 2025 | 55.10 | 55.41 | 54.89 | 55.35 | 55.35 | 0.75% | 301,313 |
| Aug 27, 2025 | 54.80 | 55.01 | 54.68 | 54.94 | 54.94 | 0.20% | 546,833 |
| Aug 26, 2025 | 54.55 | 54.83 | 54.45 | 54.83 | 54.83 | 0.59% | 131,530 |
| Aug 25, 2025 | 54.52 | 54.80 | 54.42 | 54.51 | 54.51 | -0.16% | 95,420 |
| Aug 22, 2025 | 53.91 | 54.72 | 53.75 | 54.60 | 54.60 | 1.73% | 65,500 |
| Aug 21, 2025 | 53.73 | 53.94 | 53.45 | 53.67 | 53.67 | -0.39% | 301,100 |
| Aug 20, 2025 | 54.15 | 54.15 | 53.14 | 53.88 | 53.88 | -0.59% | 95,100 |
| Aug 19, 2025 | 54.98 | 54.98 | 54.12 | 54.20 | 54.20 | -1.40% | 69,938 |
| Aug 18, 2025 | 54.86 | 55.02 | 54.77 | 54.97 | 54.97 | 0.05% | 124,400 |
| Aug 15, 2025 | 55.18 | 55.18 | 54.85 | 54.94 | 54.94 | -0.24% | 65,000 |
| Aug 14, 2025 | 54.78 | 55.13 | 54.78 | 55.07 | 55.07 | 0.20% | 80,926 |
| Aug 13, 2025 | 55.21 | 55.24 | 54.79 | 54.96 | 54.96 | 0.09% | 137,600 |
| Aug 12, 2025 | 54.55 | 54.95 | 54.30 | 54.91 | 54.91 | 1.20% | 117,900 |
| Aug 11, 2025 | 54.36 | 54.65 | 54.16 | 54.26 | 54.26 | -0.24% | 80,313 |
| Aug 8, 2025 | 54.17 | 54.45 | 54.15 | 54.39 | 54.39 | 0.54% | 117,147 |