Skip to main content
logo
WisdomTree Cybersecurity Fund (WCBR)
NASDAQ: WCBR · Real-Time Price · USD
32.95
+0.26 (0.81%)
At close: May 26, 2026, 4:00 PM EDT
31.82
-1.13 (-3.44%)
Pre-market: May 27, 2026, 7:51 AM EDT

WCBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202632.7333.1932.1832.9632.950.80%28,901
May 22, 202632.1032.9931.9532.6932.692.62%16,184
May 21, 202631.6331.9931.5531.8631.86-0.04%17,458
May 20, 202630.9431.9030.8631.8731.871.73%25,668
May 19, 202631.3331.8631.0531.3331.330.25%39,627
May 18, 202630.2131.2530.1731.2531.253.65%48,556
May 15, 202629.3930.3629.3530.1530.151.74%16,161
May 14, 202629.0829.8528.7829.6429.641.66%23,667
May 13, 202628.7229.2628.5229.1529.151.13%19,844
May 12, 202629.2029.3128.5528.8228.82-1.39%23,498
May 11, 202629.2329.5728.9029.2329.23-0.75%26,287
May 8, 202628.7529.4528.1829.4529.451.90%39,053
May 7, 202628.4329.6828.4328.9028.904.87%37,636
May 6, 202627.7227.7227.0727.5627.56-0.82%41,595
May 5, 202627.5627.8827.3127.7927.792.29%77,875
May 4, 202626.6827.4026.6827.1627.161.80%24,787
May 1, 202626.3526.8125.9626.6926.693.29%15,190
Apr 30, 202626.2726.3825.4325.8425.83-2.66%25,193
Apr 29, 202626.1526.5625.8726.5426.541.63%17,764
Apr 28, 202626.0626.5325.9426.1126.110.46%32,525
Apr 27, 202625.6326.1125.4726.0026.001.20%11,399
Apr 24, 202625.4625.7525.0425.6925.690.83%18,317
Apr 23, 202625.9726.1224.9425.4725.47-4.33%16,586
Apr 22, 202626.5326.6626.3726.6326.631.18%25,949
Apr 21, 202626.0526.9926.0426.3226.321.65%36,105
Apr 20, 202625.3625.9225.2625.8925.891.30%20,578
Apr 17, 202625.8325.9825.3925.5625.560.73%45,468
Apr 16, 202625.3125.6225.0425.3725.372.47%75,614
Apr 15, 202623.9524.7623.8924.7624.764.78%66,550
Apr 14, 202624.0424.4323.4923.6323.63-1.11%26,375
Apr 13, 202622.7823.9222.7323.8923.895.08%39,536
Apr 10, 202624.0424.0422.4922.7422.74-5.02%50,580
Apr 9, 202625.5925.6323.6323.9423.94-6.99%37,289
Apr 8, 202626.8727.0025.7425.7425.74-0.61%24,966
Apr 7, 202625.5625.9625.3225.9025.900.76%18,427
Apr 6, 202625.7025.7625.4525.7025.700.37%15,758
Apr 2, 202624.7425.6324.7425.6125.611.79%25,362
Apr 1, 202625.2525.3424.6125.1625.160.86%33,089
Mar 31, 202624.3625.0824.1924.9524.953.56%15,996
Mar 30, 202624.1424.6123.8524.0924.090.88%24,378
Mar 27, 202624.5124.8223.7423.8823.88-5.05%43,256
Mar 26, 202625.3325.7025.0125.1525.150.07%28,755
Mar 25, 202625.4625.7625.0125.1325.13-0.14%27,854
Mar 24, 202626.1126.1125.1425.1725.17-4.55%27,830
Mar 23, 202626.2026.6426.0126.3726.371.98%20,637
Mar 20, 202626.3826.3825.8025.8625.86-2.83%21,760
Mar 19, 202626.4026.8626.1926.6126.61-0.26%23,045
Mar 18, 202626.1027.0826.0726.6826.681.30%38,975
Mar 17, 202626.4126.5926.1726.3426.341.32%9,905
Mar 16, 202626.6426.7425.9625.9925.99-1.73%40,659