WisdomTree Cybersecurity Fund (WCBR)

NASDAQ: WCBR · Real-Time Price · USD

42.37

-1.43 (-3.26%)

At close: Aug 14, 2026, 4:00 PM EDT

43.29

+0.92 (2.17%)

After-hours: Aug 14, 2026, 7:59 PM EDT

WCBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	43.54	43.73	42.31	42.37	42.37	-3.26%	88,105
Aug 13, 2026	42.00	43.80	41.66	43.80	43.80	4.83%	148,897
Aug 12, 2026	42.74	42.74	41.55	41.78	41.78	-0.62%	75,546
Aug 11, 2026	42.03	42.43	41.51	42.04	42.04	-0.01%	89,096
Aug 10, 2026	40.35	42.30	40.32	42.04	42.04	4.19%	70,968
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
Jul 16, 2026	39.43	39.60	38.83	39.17	39.17	-0.46%	21,739
Jul 15, 2026	40.81	41.14	39.13	39.35	39.35	-2.72%	95,825
Jul 14, 2026	37.72	40.50	37.72	40.45	40.45	6.08%	50,834
Jul 13, 2026	37.73	38.28	37.24	38.13	38.13	0.98%	28,075
Jul 10, 2026	39.31	39.31	37.71	37.76	37.76	-3.41%	31,952
Jul 9, 2026	37.46	39.14	36.30	39.09	39.09	3.04%	39,407
Jul 8, 2026	37.88	38.16	36.79	37.94	37.94	-1.35%	29,665
Jul 7, 2026	38.96	39.89	38.02	38.46	38.46	-0.16%	77,571
Jul 6, 2026	37.23	38.85	37.23	38.52	38.52	3.31%	51,996
Jul 2, 2026	37.29	37.66	36.99	37.29	37.29	0.19%	49,599
Jul 1, 2026	36.53	37.70	36.42	37.22	37.22	2.76%	25,600
Jun 30, 2026	34.90	36.25	34.45	36.22	36.22	2.90%	24,158
Jun 29, 2026	34.30	35.53	34.06	35.20	35.20	4.18%	42,090
Jun 26, 2026	32.21	33.79	32.21	33.79	33.79	4.57%	39,146
Jun 25, 2026	32.43	32.78	31.99	32.31	32.31	-0.06%	23,260
Jun 24, 2026	32.16	32.65	32.16	32.33	32.33	0.18%	19,690
Jun 23, 2026	31.32	32.59	31.32	32.27	32.27	1.93%	26,403
Jun 22, 2026	31.96	32.53	31.28	31.66	31.66	-1.65%	15,199
Jun 18, 2026	32.18	32.23	31.16	32.19	32.19	0.61%	75,412
Jun 17, 2026	32.26	32.63	31.95	32.00	32.00	-1.31%	7,152
Jun 16, 2026	32.82	33.01	32.34	32.42	32.42	-1.33%	17,702
Jun 15, 2026	32.98	33.20	32.50	32.86	32.86	1.11%	13,386
Jun 12, 2026	32.52	32.73	31.87	32.50	32.50	-0.33%	12,153
Jun 11, 2026	32.00	32.64	30.85	32.60	32.60	1.91%	38,510
Jun 10, 2026	32.04	32.58	31.93	31.99	31.99	-1.05%	9,071
Jun 9, 2026	32.81	33.09	31.38	32.33	32.33	-2.58%	56,458
Jun 8, 2026	33.82	33.82	33.05	33.19	33.19	-1.06%	143,305
Jun 5, 2026	34.64	34.64	33.33	33.54	33.54	-3.77%	56,732
Jun 4, 2026	34.55	35.16	34.08	34.86	34.86	-1.33%	58,796