WisdomTree Cybersecurity Fund (WCBR)
NASDAQ: WCBR · Real-Time Price · USD
26.11
+0.11 (0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
26.08
-0.03 (-0.13%)
After-hours: Apr 28, 2026, 4:15 PM EDT
WCBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.06 | 26.53 | 25.94 | 26.08 | 26.08 | 0.33% | 32,525 |
| Apr 27, 2026 | 25.63 | 26.11 | 25.47 | 26.00 | 26.00 | 1.20% | 11,399 |
| Apr 24, 2026 | 25.46 | 25.75 | 25.04 | 25.69 | 25.69 | 0.83% | 18,317 |
| Apr 23, 2026 | 25.97 | 26.12 | 24.94 | 25.47 | 25.47 | -4.33% | 16,586 |
| Apr 22, 2026 | 26.53 | 26.66 | 26.37 | 26.63 | 26.63 | 1.18% | 25,949 |
| Apr 21, 2026 | 26.05 | 26.99 | 26.04 | 26.32 | 26.32 | 1.65% | 36,105 |
| Apr 20, 2026 | 25.36 | 25.92 | 25.26 | 25.89 | 25.89 | 1.30% | 20,578 |
| Apr 17, 2026 | 25.83 | 25.98 | 25.39 | 25.56 | 25.56 | 0.73% | 45,468 |
| Apr 16, 2026 | 25.31 | 25.62 | 25.04 | 25.37 | 25.37 | 2.47% | 75,614 |
| Apr 15, 2026 | 23.95 | 24.76 | 23.89 | 24.76 | 24.76 | 4.78% | 66,550 |
| Apr 14, 2026 | 24.04 | 24.43 | 23.49 | 23.63 | 23.63 | -1.10% | 26,375 |
| Apr 13, 2026 | 22.78 | 23.92 | 22.73 | 23.89 | 23.89 | 5.07% | 39,536 |
| Apr 10, 2026 | 24.04 | 24.04 | 22.49 | 22.74 | 22.74 | -5.02% | 50,580 |
| Apr 9, 2026 | 25.59 | 25.63 | 23.63 | 23.94 | 23.94 | -6.99% | 37,289 |
| Apr 8, 2026 | 26.87 | 27.00 | 25.74 | 25.74 | 25.74 | -0.61% | 24,966 |
| Apr 7, 2026 | 25.56 | 25.96 | 25.32 | 25.90 | 25.90 | 0.76% | 18,427 |
| Apr 6, 2026 | 25.70 | 25.76 | 25.45 | 25.70 | 25.70 | 0.37% | 15,758 |
| Apr 2, 2026 | 24.74 | 25.63 | 24.74 | 25.61 | 25.61 | 1.79% | 25,362 |
| Apr 1, 2026 | 25.25 | 25.34 | 24.61 | 25.16 | 25.16 | 0.86% | 33,089 |
| Mar 31, 2026 | 24.36 | 25.08 | 24.19 | 24.95 | 24.95 | 3.56% | 15,996 |
| Mar 30, 2026 | 24.14 | 24.61 | 23.85 | 24.09 | 24.09 | 0.88% | 24,378 |
| Mar 27, 2026 | 24.51 | 24.82 | 23.74 | 23.88 | 23.88 | -5.05% | 43,256 |
| Mar 26, 2026 | 25.33 | 25.70 | 25.01 | 25.15 | 25.15 | 0.07% | 28,755 |
| Mar 25, 2026 | 25.46 | 25.76 | 25.01 | 25.13 | 25.13 | -0.14% | 27,854 |
| Mar 24, 2026 | 26.11 | 26.11 | 25.14 | 25.17 | 25.17 | -4.55% | 27,830 |
| Mar 23, 2026 | 26.20 | 26.64 | 26.01 | 26.37 | 26.37 | 1.98% | 20,637 |
| Mar 20, 2026 | 26.38 | 26.38 | 25.80 | 25.86 | 25.86 | -2.83% | 21,760 |
| Mar 19, 2026 | 26.40 | 26.86 | 26.19 | 26.61 | 26.61 | -0.26% | 23,045 |
| Mar 18, 2026 | 26.10 | 27.08 | 26.07 | 26.68 | 26.68 | 1.31% | 38,975 |
| Mar 17, 2026 | 26.41 | 26.59 | 26.17 | 26.34 | 26.34 | 1.32% | 9,905 |
| Mar 16, 2026 | 26.64 | 26.74 | 25.96 | 25.99 | 25.99 | -1.73% | 40,659 |
| Mar 13, 2026 | 26.45 | 26.86 | 25.95 | 26.45 | 26.45 | 0.32% | 18,415 |
| Mar 12, 2026 | 26.32 | 26.76 | 26.28 | 26.37 | 26.36 | -0.61% | 35,681 |
| Mar 11, 2026 | 26.23 | 26.66 | 26.23 | 26.53 | 26.53 | 1.64% | 34,126 |
| Mar 10, 2026 | 26.27 | 26.41 | 25.50 | 26.10 | 26.10 | -0.83% | 32,483 |
| Mar 9, 2026 | 25.70 | 26.34 | 25.70 | 26.32 | 26.32 | 1.35% | 72,054 |
| Mar 6, 2026 | 25.53 | 26.14 | 25.43 | 25.97 | 25.97 | 0.37% | 68,526 |
| Mar 5, 2026 | 24.97 | 26.15 | 24.97 | 25.87 | 25.87 | 2.94% | 34,029 |
| Mar 4, 2026 | 25.04 | 25.26 | 24.82 | 25.13 | 25.13 | 0.58% | 79,192 |
| Mar 3, 2026 | 24.01 | 25.12 | 23.79 | 24.99 | 24.99 | 0.88% | 43,818 |
| Mar 2, 2026 | 23.87 | 24.83 | 23.87 | 24.77 | 24.77 | 2.38% | 58,712 |
| Feb 27, 2026 | 24.19 | 24.27 | 23.66 | 24.19 | 24.19 | -2.17% | 37,437 |
| Feb 26, 2026 | 24.21 | 24.99 | 24.21 | 24.73 | 24.73 | 2.64% | 56,343 |
| Feb 25, 2026 | 23.55 | 24.11 | 23.33 | 24.09 | 24.09 | 2.72% | 43,912 |
| Feb 24, 2026 | 23.06 | 23.73 | 22.80 | 23.46 | 23.46 | 0.63% | 58,431 |
| Feb 23, 2026 | 24.46 | 24.54 | 23.27 | 23.31 | 23.31 | -5.72% | 78,722 |
| Feb 20, 2026 | 25.73 | 26.29 | 24.71 | 24.72 | 24.72 | -5.02% | 24,013 |
| Feb 19, 2026 | 25.98 | 26.29 | 25.84 | 26.03 | 26.03 | -0.68% | 218,880 |
| Feb 18, 2026 | 26.06 | 26.25 | 25.43 | 26.21 | 26.21 | 0.50% | 27,595 |
| Feb 17, 2026 | 26.53 | 26.73 | 25.70 | 26.08 | 26.08 | -2.47% | 25,909 |