WisdomTree Cybersecurity Fund (WCBR)
NASDAQ: WCBR · Real-Time Price · USD
32.16
+0.45 (1.42%)
At close: Oct 6, 2025, 4:00 PM EDT
32.22
+0.06 (0.19%)
After-hours: Oct 6, 2025, 4:15 PM EDT
WCBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 32.19 | 32.21 | 31.94 | 32.17 | - | 1.45% | 11,268 |
| 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 |
| Aug 15, 2025 | 29.40 | 29.76 | 29.40 | 29.70 | 29.70 | 1.20% | 14,086 |
| Aug 14, 2025 | 29.72 | 29.83 | 29.32 | 29.35 | 29.35 | -2.23% | 93,258 |
| Aug 13, 2025 | 29.79 | 30.02 | 29.62 | 30.02 | 30.02 | 1.35% | 12,221 |
| Aug 12, 2025 | 29.03 | 29.68 | 29.01 | 29.62 | 29.62 | 2.49% | 16,234 |
| Aug 11, 2025 | 28.97 | 29.50 | 28.89 | 28.90 | 28.90 | -0.63% | 26,450 |
| Aug 8, 2025 | 29.69 | 29.69 | 29.03 | 29.08 | 29.08 | -2.06% | 42,933 |
| Aug 7, 2025 | 30.65 | 30.65 | 29.16 | 29.69 | 29.69 | -2.87% | 21,444 |
| Aug 6, 2025 | 30.23 | 30.58 | 30.15 | 30.57 | 30.57 | 1.45% | 25,181 |
| Aug 5, 2025 | 30.76 | 30.91 | 30.13 | 30.13 | 30.13 | -2.13% | 12,049 |
| Aug 4, 2025 | 30.16 | 30.79 | 30.16 | 30.79 | 30.79 | 2.22% | 22,188 |
| Aug 1, 2025 | 30.50 | 30.50 | 29.81 | 30.12 | 30.12 | -2.71% | 17,454 |
| Jul 31, 2025 | 31.62 | 31.62 | 30.96 | 30.96 | 30.96 | -1.65% | 10,233 |
| Jul 30, 2025 | 31.36 | 31.72 | 31.24 | 31.48 | 31.48 | -0.84% | 14,802 |
| Jul 29, 2025 | 31.75 | 31.95 | 31.59 | 31.75 | 31.75 | 0.64% | 9,772 |
| Jul 28, 2025 | 31.56 | 31.71 | 31.46 | 31.54 | 31.54 | 0.25% | 9,959 |