WisdomTree Cybersecurity Fund (WCBR)
NASDAQ: WCBR · Real-Time Price · USD
27.26
-0.31 (-1.12%)
At close: Jan 16, 2026, 4:00 PM EST
27.26
0.00 (-0.01%)
After-hours: Jan 16, 2026, 5:47 PM EST
WCBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 27.58 | 27.61 | 27.25 | 27.26 | 27.26 | -1.12% | 36,787 |
| Jan 15, 2026 | 27.87 | 28.04 | 27.50 | 27.57 | 27.57 | -0.18% | 21,671 |
| Jan 14, 2026 | 27.76 | 28.06 | 27.45 | 27.62 | 27.62 | -1.05% | 35,938 |
| Jan 13, 2026 | 28.13 | 28.28 | 27.72 | 27.91 | 27.91 | -0.05% | 58,447 |
| Jan 12, 2026 | 27.78 | 28.00 | 27.69 | 27.93 | 27.93 | 0.30% | 35,196 |
| Jan 9, 2026 | 28.09 | 28.17 | 27.74 | 27.84 | 27.84 | -0.73% | 15,757 |
| Jan 8, 2026 | 28.61 | 28.63 | 27.98 | 28.05 | 28.05 | -1.65% | 19,532 |
| Jan 7, 2026 | 27.86 | 28.66 | 27.86 | 28.52 | 28.52 | 2.48% | 12,838 |
| Jan 6, 2026 | 27.51 | 27.82 | 27.40 | 27.82 | 27.82 | 0.96% | 20,582 |
| Jan 5, 2026 | 27.36 | 27.91 | 27.36 | 27.56 | 27.56 | 1.21% | 20,342 |
| Jan 2, 2026 | 28.08 | 28.08 | 27.05 | 27.23 | 27.23 | -2.23% | 17,820 |
| Dec 31, 2025 | 28.14 | 28.14 | 27.85 | 27.85 | 27.85 | -1.13% | 16,010 |
| Dec 30, 2025 | 28.22 | 28.35 | 28.17 | 28.17 | 28.17 | -0.27% | 11,687 |
| Dec 29, 2025 | 28.19 | 28.45 | 28.17 | 28.25 | 28.25 | -0.81% | 14,016 |
| Dec 26, 2025 | 28.42 | 28.50 | 28.33 | 28.48 | 28.48 | 0.42% | 28,619 |
| Dec 24, 2025 | 28.26 | 28.37 | 28.26 | 28.36 | 28.36 | -0.16% | 3,894 |
| Dec 23, 2025 | 28.54 | 28.64 | 28.22 | 28.40 | 28.40 | -1.07% | 40,639 |
| Dec 22, 2025 | 28.53 | 28.83 | 28.37 | 28.71 | 28.71 | 1.05% | 16,599 |
| Dec 19, 2025 | 28.14 | 28.45 | 28.14 | 28.41 | 28.41 | 0.66% | 27,699 |
| Dec 18, 2025 | 28.03 | 28.48 | 28.03 | 28.23 | 28.23 | 1.34% | 10,979 |
| Dec 17, 2025 | 28.32 | 28.40 | 27.83 | 27.85 | 27.85 | -1.91% | 9,742 |
| Dec 16, 2025 | 28.24 | 28.42 | 28.17 | 28.40 | 28.40 | -0.03% | 11,809 |
| Dec 15, 2025 | 29.15 | 29.15 | 28.40 | 28.40 | 28.40 | -1.93% | 17,615 |
| Dec 12, 2025 | 29.36 | 29.36 | 28.94 | 28.96 | 28.96 | -1.64% | 19,758 |
| Dec 11, 2025 | 29.42 | 29.56 | 29.37 | 29.45 | 29.45 | -0.62% | 15,358 |
| Dec 10, 2025 | 29.33 | 29.75 | 29.33 | 29.63 | 29.63 | 0.59% | 5,956 |
| Dec 9, 2025 | 29.39 | 29.54 | 29.38 | 29.46 | 29.46 | 0.05% | 10,869 |
| Dec 8, 2025 | 29.29 | 29.53 | 29.29 | 29.44 | 29.44 | 1.07% | 7,383 |
| Dec 5, 2025 | 29.47 | 29.52 | 29.12 | 29.13 | 29.13 | -0.74% | 7,460 |
| Dec 4, 2025 | 29.39 | 29.41 | 29.22 | 29.35 | 29.35 | -0.39% | 7,411 |
| Dec 3, 2025 | 28.86 | 29.49 | 28.68 | 29.46 | 29.46 | 1.40% | 14,047 |
| Dec 2, 2025 | 29.10 | 29.18 | 28.86 | 29.05 | 29.05 | 0.96% | 9,131 |
| Dec 1, 2025 | 28.71 | 28.97 | 28.61 | 28.78 | 28.78 | -1.06% | 15,283 |
| Nov 28, 2025 | 29.03 | 29.16 | 29.02 | 29.08 | 29.08 | 1.10% | 4,129 |
| Nov 26, 2025 | 29.14 | 29.14 | 28.73 | 28.77 | 28.77 | -1.21% | 11,338 |
| Nov 25, 2025 | 28.50 | 29.13 | 28.50 | 29.12 | 29.12 | 2.04% | 16,286 |
| Nov 24, 2025 | 28.44 | 28.66 | 28.44 | 28.54 | 28.54 | 0.60% | 15,859 |
| Nov 21, 2025 | 28.24 | 28.84 | 27.76 | 28.37 | 28.37 | 0.04% | 55,010 |
| Nov 20, 2025 | 29.62 | 29.70 | 28.36 | 28.36 | 28.36 | -3.34% | 18,332 |
| Nov 19, 2025 | 29.27 | 29.48 | 29.26 | 29.34 | 29.34 | -0.52% | 7,511 |
| Nov 18, 2025 | 29.37 | 29.66 | 29.25 | 29.49 | 29.49 | -0.87% | 17,630 |
| Nov 17, 2025 | 30.46 | 30.54 | 29.71 | 29.75 | 29.75 | -2.73% | 14,967 |
| Nov 14, 2025 | 30.04 | 30.84 | 30.00 | 30.59 | 30.59 | -0.19% | 10,653 |
| Nov 13, 2025 | 31.41 | 31.41 | 30.63 | 30.64 | 30.64 | -2.67% | 6,421 |
| Nov 12, 2025 | 31.97 | 31.97 | 31.45 | 31.48 | 31.48 | -1.84% | 5,303 |
| Nov 11, 2025 | 31.92 | 32.15 | 31.92 | 32.07 | 32.07 | 0.19% | 4,955 |
| Nov 10, 2025 | 31.66 | 32.06 | 31.55 | 32.01 | 32.01 | 2.36% | 19,783 |
| Nov 7, 2025 | 30.52 | 31.27 | 30.39 | 31.27 | 31.27 | 1.62% | 10,733 |
| Nov 6, 2025 | 30.43 | 30.93 | 30.21 | 30.77 | 30.77 | 1.16% | 11,301 |
| Nov 5, 2025 | 30.41 | 30.58 | 30.37 | 30.42 | 30.42 | -0.44% | 10,480 |