Skip to main content
WisdomTree Cybersecurity Fund (WCBR)
NASDAQ: WCBR · Real-Time Price · USD
29.13
+0.52 (1.80%)
Nov 22, 2024, 4:00 PM EST - Market closed

WCBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202429.0429.1328.9229.1329.131.80%23,771
Nov 21, 202427.8228.6427.7828.6128.613.92%14,989
Nov 20, 202427.3327.5427.1327.5327.530.73%12,358
Nov 19, 202426.7327.4026.6427.3327.331.26%19,294
Nov 18, 202427.0727.0726.8026.9926.990.07%12,273
Nov 15, 202427.3727.3926.8526.9726.97-2.35%21,394
Nov 14, 202427.9727.9727.6227.6227.62-1.32%7,420
Nov 13, 202427.8428.5627.8427.9927.990.86%19,242
Nov 12, 202427.6127.8127.5627.7527.75-33,082
Nov 11, 202427.6127.8327.5927.7527.751.20%25,172
Nov 8, 202427.4927.5027.2327.4227.42-0.83%17,775
Nov 7, 202427.5027.7427.4627.6527.650.88%25,845
Nov 6, 202426.8527.4226.8527.4127.414.66%38,886
Nov 5, 202425.9626.1925.8726.1926.191.63%7,408
Nov 4, 202425.6725.9325.6225.7725.77-0.23%22,042
Nov 1, 202425.9626.0325.7625.8325.83-0.23%18,669
Oct 31, 202426.1226.2425.8025.8925.89-1.22%10,771
Oct 30, 202426.5526.6926.2126.2126.21-1.76%16,229
Oct 29, 202426.1726.6826.1726.6826.682.12%32,086
Oct 28, 202426.1626.2426.0426.1326.130.64%13,658
Oct 25, 202426.0426.3125.9225.9625.960.50%18,510
Oct 24, 202425.8225.9425.7725.8325.831.06%16,150
Oct 23, 202426.0426.0425.5625.5625.56-2.37%12,435
Oct 22, 202426.2826.4226.1726.1826.18-0.91%12,614
Oct 21, 202426.5326.6926.3526.4226.42-0.71%23,809
Oct 18, 202426.6426.7326.5526.6126.610.57%28,029
Oct 17, 202426.6626.7126.4026.4626.46-0.34%38,297
Oct 16, 202426.7326.7326.4126.5526.55-0.71%27,060
Oct 15, 202426.9526.9526.6426.7426.74-0.89%22,667
Oct 14, 202427.1927.2026.8426.9826.98-0.26%18,721
Oct 11, 202426.8327.1026.8327.0527.050.63%11,892
Oct 10, 202426.0926.8826.0126.8826.882.63%35,323
Oct 9, 202425.5826.2525.5826.1926.192.42%29,081
Oct 8, 202425.2425.6125.2425.5725.571.73%9,072
Oct 7, 202425.4525.4625.0925.1425.14-1.62%8,358
Oct 4, 202425.3325.5525.1725.5525.552.45%19,295
Oct 3, 202424.8625.0824.8524.9424.94-0.26%8,357
Oct 2, 202424.7625.0824.7625.0125.010.67%6,564
Oct 1, 202425.4225.4224.8024.8424.84-2.37%10,964
Sep 30, 202425.1625.4425.1625.4425.440.63%113,657
Sep 27, 202425.3425.4825.1925.2825.28-0.28%6,739
Sep 26, 202425.5725.5725.0825.3525.350.56%12,718
Sep 25, 202425.4025.4425.1925.2125.21-1.18%11,933
Sep 24, 202425.6125.6125.3225.5125.510.28%11,091
Sep 23, 202425.2825.4625.2825.4425.440.63%26,688
Sep 20, 202425.0125.3425.0125.2825.280.68%21,181
Sep 19, 202425.2425.2725.0125.1125.111.95%15,367
Sep 18, 202424.8824.9424.6324.6324.63-1.02%7,851
Sep 17, 202424.9925.0224.8024.8824.880.05%20,313
Sep 16, 202424.6024.9224.6024.8724.870.89%17,040
Sep 13, 202424.4124.7424.4124.6524.651.07%6,758
Sep 12, 202424.2724.4724.2724.3924.390.54%11,520
Sep 11, 202423.9724.2723.6724.2624.261.36%23,482
Sep 10, 202423.8724.0623.7223.9423.940.23%14,224
Sep 9, 202423.9924.1423.8623.8823.880.29%20,994
Sep 6, 202424.3824.4423.7723.8123.81-2.38%30,714
Sep 5, 202424.4524.5324.2224.3924.39-0.41%17,391
Sep 4, 202424.4724.6824.3624.4924.49-1.53%25,172
Sep 3, 202425.2625.5324.8124.8724.87-2.05%30,728
Aug 30, 202425.5725.7025.2625.3925.39-1.32%23,544
Aug 29, 202425.6826.0625.5525.7325.730.63%27,236
Aug 28, 202425.8325.8325.4425.5725.57-1.31%10,286
Aug 27, 202425.7625.9425.7625.9125.910.27%15,971
Aug 26, 202426.0326.1525.8425.8425.84-0.58%26,922
Aug 23, 202425.7225.9925.7225.9925.991.01%11,500
Aug 22, 202426.0926.1025.6425.7325.73-0.96%20,701
Aug 21, 202425.9726.0625.8025.9825.980.12%16,273
Aug 20, 202425.9126.1125.8925.9525.950.35%29,080
Aug 19, 202425.5725.8725.5725.8625.861.45%23,436
Aug 16, 202425.3625.5125.3525.4925.490.20%12,662
Aug 15, 202425.4825.6125.4025.4425.441.06%22,571
Aug 14, 202425.1225.2725.0025.1725.170.37%26,678
Aug 13, 202424.7625.1124.6925.0825.082.28%21,091
Aug 12, 202424.7924.7924.5224.5224.52-1.01%13,625
Aug 9, 202424.4324.7724.4324.7724.771.93%9,978
Aug 8, 202423.9924.4023.7524.3024.302.32%32,505
Aug 7, 202423.9924.4123.7323.7523.751.76%27,800
Aug 6, 202423.3823.5923.2523.3423.340.26%24,129
Aug 5, 202422.3923.4022.2023.2823.28-2.27%42,627
Aug 2, 202423.8224.0123.4023.8223.82-1.85%41,716
Aug 1, 202425.0125.0124.1524.2724.27-3.69%27,574
Jul 31, 202425.2125.3025.0125.2025.200.76%15,101
Jul 30, 202424.8325.1524.5425.0125.011.75%18,811
Jul 29, 202424.7224.8124.5124.5824.58-0.41%25,504
Jul 26, 202424.8124.8124.4224.6824.680.69%24,125
Jul 25, 202424.4324.9224.1924.5124.510.95%29,562
Jul 24, 202424.8124.9924.2624.2824.28-2.72%94,625
Jul 23, 202424.7825.1724.7424.9624.960.77%35,312
Jul 22, 202424.8124.9324.6024.7724.770.41%27,654
Jul 19, 202424.6924.8024.5424.6724.67-0.04%46,819
Jul 18, 202425.2725.2724.6024.6824.68-2.10%42,431
Jul 17, 202425.3625.5025.1025.2125.21-2.25%37,394
Jul 16, 202425.6925.8225.5525.7925.791.02%36,709
Jul 15, 202425.4325.7025.3225.5325.530.91%50,512
Jul 12, 202425.1825.4225.1725.3025.300.80%50,601
Jul 11, 202425.1625.4725.0625.1025.100.80%48,094
Jul 10, 202425.0125.0124.5624.9024.90-0.06%58,251
Jul 9, 202425.4025.4024.7524.9224.92-1.56%675,950
Jul 8, 202425.5425.5425.0825.3125.31-0.55%113,316
Jul 5, 202425.4225.4725.1925.4525.450.47%121,141