WisdomTree Cybersecurity Fund (WCBR)
NASDAQ: WCBR · Real-Time Price · USD
32.39
+0.08 (0.24%)
At close: Oct 27, 2025, 4:00 PM EDT
32.39
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:15 PM EDT
WCBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 32.56 | 32.71 | 32.38 | 32.44 | - | 0.40% | 7,446 |
| Oct 24, 2025 | 32.45 | 32.64 | 32.31 | 32.31 | 32.31 | 0.86% | 12,253 |
| Oct 23, 2025 | 31.61 | 32.32 | 31.61 | 32.04 | 32.04 | 1.01% | 5,465 |
| Oct 22, 2025 | 32.00 | 32.00 | 31.46 | 31.72 | 31.72 | -1.73% | 8,123 |
| Oct 21, 2025 | 32.03 | 32.29 | 32.03 | 32.28 | 32.28 | 0.35% | 9,502 |
| Oct 20, 2025 | 31.68 | 32.17 | 31.68 | 32.16 | 32.16 | 3.30% | 14,967 |
| Oct 17, 2025 | 30.96 | 31.15 | 30.81 | 31.13 | 31.13 | -0.06% | 20,075 |
| Oct 16, 2025 | 31.85 | 32.08 | 31.07 | 31.15 | 31.15 | -0.95% | 24,892 |
| Oct 15, 2025 | 31.77 | 31.83 | 31.38 | 31.45 | 31.45 | 0.33% | 38,027 |
| Oct 14, 2025 | 31.25 | 31.57 | 31.06 | 31.35 | 31.35 | -1.63% | 22,790 |
| Oct 13, 2025 | 31.86 | 31.90 | 31.60 | 31.87 | 31.87 | 1.19% | 15,589 |
| Oct 10, 2025 | 32.64 | 32.64 | 31.42 | 31.50 | 31.50 | -2.94% | 32,875 |
| Oct 9, 2025 | 32.31 | 32.50 | 32.06 | 32.45 | 32.45 | 0.46% | 12,507 |
| Oct 8, 2025 | 31.54 | 32.33 | 31.48 | 32.30 | 32.30 | 3.10% | 10,693 |
| Oct 7, 2025 | 31.93 | 31.93 | 31.11 | 31.33 | 31.33 | -2.58% | 17,827 |
| Oct 6, 2025 | 32.19 | 32.56 | 31.94 | 32.16 | 32.16 | 1.42% | 16,557 |
| Oct 3, 2025 | 32.02 | 32.07 | 31.71 | 31.71 | 31.71 | -0.49% | 9,277 |
| Oct 2, 2025 | 31.65 | 31.87 | 31.58 | 31.87 | 31.87 | 0.84% | 19,173 |
| Oct 1, 2025 | 31.19 | 31.60 | 31.19 | 31.60 | 31.60 | 0.71% | 11,628 |
| Sep 30, 2025 | 31.67 | 31.75 | 31.13 | 31.38 | 31.38 | -1.22% | 15,814 |
| Sep 29, 2025 | 31.69 | 31.86 | 31.56 | 31.77 | 31.77 | 0.86% | 10,352 |
| Sep 26, 2025 | 31.20 | 31.54 | 31.16 | 31.49 | 31.49 | 0.81% | 5,936 |
| Sep 25, 2025 | 31.03 | 31.32 | 30.73 | 31.24 | 31.24 | -0.22% | 8,339 |
| Sep 24, 2025 | 31.68 | 31.83 | 31.25 | 31.31 | 31.31 | -1.42% | 14,972 |
| Sep 23, 2025 | 32.26 | 32.31 | 31.73 | 31.76 | 31.76 | -1.49% | 15,668 |
| Sep 22, 2025 | 31.15 | 32.32 | 31.06 | 32.24 | 32.24 | 0.34% | 19,800 |
| Sep 19, 2025 | 32.12 | 32.13 | 31.75 | 32.13 | 32.13 | 0.37% | 13,663 |
| Sep 18, 2025 | 31.41 | 32.09 | 31.41 | 32.01 | 32.01 | 3.11% | 16,177 |
| Sep 17, 2025 | 31.03 | 31.24 | 30.80 | 31.05 | 31.05 | -0.01% | 15,471 |
| Sep 16, 2025 | 31.24 | 31.24 | 30.82 | 31.05 | 31.05 | -0.78% | 32,401 |
| Sep 15, 2025 | 30.91 | 31.34 | 30.91 | 31.29 | 31.29 | 1.55% | 16,673 |
| Sep 12, 2025 | 31.26 | 31.46 | 30.78 | 30.82 | 30.82 | -1.61% | 14,566 |
| Sep 11, 2025 | 31.06 | 31.37 | 31.01 | 31.32 | 31.32 | 1.46% | 12,465 |
| Sep 10, 2025 | 31.57 | 31.65 | 30.72 | 30.87 | 30.87 | -1.91% | 13,930 |
| Sep 9, 2025 | 31.14 | 31.47 | 31.14 | 31.47 | 31.47 | 0.17% | 8,349 |
| Sep 8, 2025 | 30.98 | 31.43 | 30.98 | 31.42 | 31.42 | 2.00% | 8,837 |
| Sep 5, 2025 | 30.52 | 30.80 | 30.29 | 30.80 | 30.80 | 1.71% | 10,528 |
| Sep 4, 2025 | 30.16 | 30.35 | 29.83 | 30.28 | 30.28 | 0.01% | 10,766 |
| Sep 3, 2025 | 30.28 | 30.31 | 30.00 | 30.28 | 30.28 | -0.04% | 7,417 |
| Sep 2, 2025 | 30.15 | 30.41 | 29.99 | 30.29 | 30.29 | -1.71% | 9,364 |
| Aug 29, 2025 | 31.18 | 31.45 | 30.63 | 30.82 | 30.82 | -0.95% | 16,161 |
| Aug 28, 2025 | 30.32 | 31.16 | 30.32 | 31.12 | 31.12 | 2.43% | 60,293 |
| Aug 27, 2025 | 29.83 | 30.42 | 29.67 | 30.38 | 30.38 | 2.58% | 39,822 |
| Aug 26, 2025 | 29.81 | 30.03 | 29.61 | 29.61 | 29.61 | -0.53% | 15,300 |
| Aug 25, 2025 | 30.08 | 30.10 | 29.77 | 29.77 | 29.77 | -1.21% | 8,557 |
| Aug 22, 2025 | 29.62 | 30.34 | 29.62 | 30.14 | 30.14 | 2.01% | 13,087 |
| Aug 21, 2025 | 29.58 | 29.62 | 29.29 | 29.54 | 29.54 | -0.56% | 23,193 |
| Aug 20, 2025 | 29.70 | 29.75 | 29.26 | 29.71 | 29.71 | -0.19% | 22,027 |
| Aug 19, 2025 | 30.13 | 30.40 | 29.65 | 29.76 | 29.76 | -0.29% | 33,395 |
| Aug 18, 2025 | 29.66 | 29.86 | 29.58 | 29.85 | 29.85 | 0.50% | 34,971 |