WisdomTree Cybersecurity Fund (WCBR)
NASDAQ: WCBR · Real-Time Price · USD
44.45
-1.77 (-3.84%)
At close: Sep 25, 2026, 4:00 PM EDT
43.97
-0.47 (-1.06%)
After-hours: Sep 25, 2026, 7:38 PM EDT
WCBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 46.33 | 46.33 | 44.35 | 44.45 | 44.45 | -3.83% | 84,449 |
| Sep 24, 2026 | 46.75 | 46.81 | 45.93 | 46.22 | 46.22 | -0.80% | 82,792 |
| Sep 23, 2026 | 45.60 | 46.66 | 45.20 | 46.59 | 46.59 | 2.33% | 199,503 |
| Sep 22, 2026 | 45.76 | 45.79 | 44.68 | 45.53 | 45.53 | 0.29% | 74,222 |
| Sep 21, 2026 | 43.73 | 45.46 | 43.38 | 45.40 | 45.40 | 4.47% | 104,708 |
| Sep 18, 2026 | 44.58 | 44.59 | 42.92 | 43.46 | 43.46 | -2.22% | 76,003 |
| Sep 17, 2026 | 43.68 | 45.03 | 43.00 | 44.44 | 44.44 | 1.44% | 202,529 |
| Sep 16, 2026 | 43.60 | 44.52 | 43.45 | 43.81 | 43.81 | -0.68% | 69,372 |
| Sep 15, 2026 | 42.76 | 44.45 | 42.76 | 44.11 | 44.11 | 2.00% | 102,319 |
| Sep 14, 2026 | 40.32 | 43.47 | 40.15 | 43.24 | 43.24 | 10.54% | 95,761 |
| Sep 11, 2026 | 39.84 | 39.85 | 38.82 | 39.12 | 39.12 | -1.25% | 31,753 |
| Sep 10, 2026 | 39.34 | 40.47 | 39.32 | 39.62 | 39.61 | -0.29% | 44,502 |
| Sep 9, 2026 | 39.42 | 39.98 | 39.39 | 39.73 | 39.73 | 0.87% | 25,284 |
| Sep 8, 2026 | 39.48 | 39.73 | 38.72 | 39.39 | 39.39 | -1.27% | 73,148 |
| Sep 4, 2026 | 40.07 | 40.31 | 39.81 | 39.89 | 39.89 | -0.64% | 55,709 |
| Sep 3, 2026 | 39.98 | 40.21 | 39.36 | 40.15 | 40.15 | 2.92% | 39,502 |
| Sep 2, 2026 | 40.09 | 40.09 | 38.41 | 39.01 | 39.01 | -3.08% | 134,351 |
| Sep 1, 2026 | 42.02 | 42.13 | 40.11 | 40.25 | 40.25 | -5.43% | 55,421 |
| Aug 31, 2026 | 41.75 | 42.77 | 41.75 | 42.56 | 42.56 | 1.58% | 63,999 |
| Aug 28, 2026 | 42.81 | 42.95 | 41.60 | 41.90 | 41.90 | -2.13% | 54,704 |
| Aug 27, 2026 | 40.81 | 43.08 | 40.44 | 42.81 | 42.81 | 10.45% | 96,134 |
| Aug 26, 2026 | 37.55 | 38.80 | 37.55 | 38.76 | 38.76 | 1.72% | 39,431 |
| Aug 25, 2026 | 39.10 | 39.22 | 37.63 | 38.11 | 38.11 | -1.87% | 48,102 |
| Aug 24, 2026 | 39.49 | 39.55 | 38.65 | 38.83 | 38.83 | -2.04% | 75,934 |
| Aug 21, 2026 | 39.09 | 39.64 | 38.33 | 39.64 | 39.64 | 1.64% | 41,093 |
| Aug 20, 2026 | 40.01 | 40.01 | 39.00 | 39.00 | 39.00 | -2.96% | 112,164 |
| Aug 19, 2026 | 41.68 | 41.68 | 39.69 | 40.19 | 40.19 | -2.69% | 48,295 |
| Aug 18, 2026 | 40.98 | 41.75 | 40.89 | 41.30 | 41.30 | 0.32% | 19,937 |
| Aug 17, 2026 | 42.09 | 42.23 | 40.98 | 41.17 | 41.17 | -2.83% | 80,893 |
| Aug 14, 2026 | 43.54 | 43.73 | 42.31 | 42.37 | 42.37 | -3.26% | 88,157 |
| Aug 13, 2026 | 42.00 | 43.80 | 41.66 | 43.80 | 43.80 | 4.83% | 148,949 |
| Aug 12, 2026 | 42.74 | 42.74 | 41.55 | 41.78 | 41.78 | -0.62% | 75,625 |
| Aug 11, 2026 | 42.03 | 42.43 | 41.51 | 42.04 | 42.04 | -0.01% | 89,835 |
| Aug 10, 2026 | 40.35 | 42.30 | 40.32 | 42.04 | 42.04 | 4.19% | 70,988 |
| Aug 7, 2026 | 40.28 | 40.68 | 39.93 | 40.35 | 40.35 | 2.84% | 31,063 |
| Aug 6, 2026 | 39.60 | 39.60 | 38.50 | 39.24 | 39.24 | -2.68% | 54,544 |
| Aug 5, 2026 | 40.82 | 42.21 | 40.28 | 40.32 | 40.32 | 0.60% | 68,412 |
| Aug 4, 2026 | 38.82 | 40.19 | 38.73 | 40.08 | 40.08 | 4.24% | 138,301 |
| Aug 3, 2026 | 37.76 | 38.53 | 37.52 | 38.45 | 38.45 | 3.28% | 229,837 |
| Jul 31, 2026 | 36.75 | 37.31 | 36.09 | 37.23 | 37.23 | 1.78% | 49,927 |
| Jul 30, 2026 | 36.37 | 36.80 | 35.79 | 36.58 | 36.58 | 0.91% | 40,665 |
| Jul 29, 2026 | 36.13 | 36.93 | 35.82 | 36.25 | 36.25 | 0.19% | 26,128 |
| Jul 28, 2026 | 36.59 | 36.65 | 35.21 | 36.18 | 36.18 | -0.96% | 39,651 |
| Jul 27, 2026 | 36.76 | 37.18 | 36.35 | 36.53 | 36.53 | 0.97% | 41,632 |
| Jul 24, 2026 | 35.88 | 36.37 | 35.65 | 36.18 | 36.18 | 1.50% | 35,361 |
| Jul 23, 2026 | 36.66 | 36.74 | 35.54 | 35.65 | 35.65 | -2.66% | 52,384 |
| Jul 22, 2026 | 37.67 | 37.67 | 36.35 | 36.62 | 36.62 | -2.75% | 52,438 |
| Jul 21, 2026 | 38.79 | 39.06 | 37.33 | 37.66 | 37.65 | -3.28% | 39,311 |
| Jul 20, 2026 | 39.17 | 39.64 | 38.92 | 38.93 | 38.93 | -0.89% | 33,330 |
| Jul 17, 2026 | 38.37 | 39.96 | 38.37 | 39.28 | 39.28 | 0.28% | 30,819 |