Weitz Core Plus Bond ETF (WCPB)
NYSEARCA: WCPB · Real-Time Price · USD
25.07
-0.07 (-0.30%)
Aug 10, 2026, 4:00 PM EDT - Market closed
WCPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25.08 | 25.11 | 25.06 | 25.07 | 25.07 | -0.30% | 30,826 |
| Aug 7, 2026 | 25.14 | 25.16 | 25.11 | 25.14 | 25.14 | 0.16% | 23,220 |
| Aug 6, 2026 | 25.15 | 25.15 | 25.09 | 25.10 | 25.10 | -0.26% | 9,999 |
| Aug 5, 2026 | 25.17 | 25.17 | 25.14 | 25.17 | 25.17 | 0.04% | 37,970 |
| Aug 4, 2026 | 25.06 | 25.16 | 25.06 | 25.16 | 25.16 | 0.42% | 39,466 |
| Aug 3, 2026 | 25.02 | 27.52 | 24.99 | 25.05 | 25.05 | 0.39% | 89,522 |
| Jul 31, 2026 | 25.01 | 25.01 | 24.93 | 24.95 | 24.95 | -0.35% | 55,534 |
| Jul 30, 2026 | 25.03 | 25.04 | 25.02 | 25.04 | 25.04 | 0.11% | 33,878 |
| Jul 29, 2026 | 25.17 | 25.25 | 25.10 | 25.12 | 25.01 | -0.38% | 16,566 |
| Jul 28, 2026 | 25.16 | 25.24 | 25.16 | 25.22 | 25.11 | 0.22% | 107,277 |
| Jul 27, 2026 | 25.15 | 25.18 | 25.11 | 25.16 | 25.05 | 0.30% | 47,375 |
| Jul 24, 2026 | 25.06 | 25.13 | 25.05 | 25.09 | 24.98 | 0.06% | 312,410 |
| Jul 23, 2026 | 25.05 | 25.07 | 25.04 | 25.07 | 24.96 | -0.28% | 29,045 |
| Jul 22, 2026 | 25.14 | 25.15 | 25.13 | 25.14 | 25.03 | -0.16% | 7,737 |
| Jul 21, 2026 | 25.16 | 25.20 | 25.16 | 25.18 | 25.07 | -0.16% | 98,035 |
| Jul 20, 2026 | 25.25 | 25.25 | 25.18 | 25.22 | 25.11 | -0.24% | 25,959 |
| Jul 17, 2026 | 25.23 | 25.32 | 25.23 | 25.28 | 25.17 | 0.04% | 129,358 |
| Jul 16, 2026 | 25.24 | 25.35 | 25.22 | 25.27 | 25.16 | 0.04% | 51,149 |
| Jul 15, 2026 | 25.18 | 25.30 | 25.18 | 25.26 | 25.15 | 0.20% | 51,663 |
| Jul 14, 2026 | 25.15 | 25.22 | 25.15 | 25.21 | 25.10 | 0.22% | 42,848 |
| Jul 13, 2026 | 25.18 | 25.19 | 25.12 | 25.16 | 25.05 | -0.26% | 62,141 |
| Jul 10, 2026 | 25.28 | 25.28 | 25.21 | 25.22 | 25.11 | -0.12% | 29,560 |
| Jul 9, 2026 | 25.26 | 25.28 | 25.25 | 25.25 | 25.14 | 0.22% | 35,149 |
| Jul 8, 2026 | 25.20 | 25.21 | 25.16 | 25.20 | 25.09 | -0.26% | 24,136 |
| Jul 7, 2026 | 25.35 | 25.35 | 25.25 | 25.26 | 25.15 | -0.39% | 183,458 |
| Jul 6, 2026 | 25.37 | 25.37 | 25.30 | 25.36 | 25.25 | 0.12% | 124,850 |
| Jul 2, 2026 | 25.31 | 25.36 | 25.29 | 25.33 | 25.22 | 0.08% | 33,811 |
| Jul 1, 2026 | 25.30 | 25.34 | 25.29 | 25.31 | 25.20 | -0.16% | 43,847 |
| Jun 30, 2026 | 25.37 | 25.41 | 25.35 | 25.35 | 25.24 | -0.35% | 27,697 |
| Jun 29, 2026 | 25.40 | 25.44 | 25.38 | 25.44 | 25.33 | 0.25% | 77,857 |
| Jun 26, 2026 | 25.49 | 25.52 | 25.47 | 25.48 | 25.27 | 0.02% | 8,780 |
| Jun 25, 2026 | 25.50 | 25.52 | 25.47 | 25.48 | 25.26 | 0.06% | 26,376 |
| Jun 24, 2026 | 25.44 | 25.49 | 25.43 | 25.46 | 25.25 | 0.49% | 140,998 |
| Jun 23, 2026 | 25.36 | 25.43 | 25.32 | 25.34 | 25.13 | 0.03% | 39,805 |
| Jun 22, 2026 | 25.30 | 25.35 | 25.30 | 25.33 | 25.12 | -0.21% | 38,724 |
| Jun 18, 2026 | 25.41 | 25.42 | 25.38 | 25.38 | 25.17 | -0.08% | 14,541 |
| Jun 17, 2026 | 25.44 | 25.47 | 25.34 | 25.40 | 25.19 | -0.08% | 25,611 |
| Jun 16, 2026 | 25.38 | 25.53 | 25.38 | 25.42 | 25.21 | 0.23% | 37,685 |
| Jun 15, 2026 | 25.41 | 25.41 | 25.34 | 25.36 | 25.15 | 0.12% | 20,777 |
| Jun 12, 2026 | 25.33 | 25.35 | 25.31 | 25.33 | 25.12 | -0.06% | 206,986 |
| Jun 11, 2026 | 25.22 | 25.35 | 25.21 | 25.35 | 25.14 | 0.54% | 7,927 |
| Jun 10, 2026 | 25.25 | 25.26 | 25.19 | 25.21 | 25.00 | -0.06% | 29,876 |
| Jun 9, 2026 | 25.19 | 25.23 | 25.19 | 25.23 | 25.02 | 0.18% | 32,889 |
| Jun 8, 2026 | 25.22 | 25.22 | 25.16 | 25.18 | 24.97 | -0.06% | 27,720 |
| Jun 5, 2026 | 25.22 | 25.22 | 25.19 | 25.20 | 24.99 | -0.38% | 27,704 |
| Jun 4, 2026 | 25.32 | 25.32 | 25.27 | 25.29 | 25.08 | 0.10% | 31,926 |
| Jun 3, 2026 | 25.31 | 25.31 | 25.24 | 25.27 | 25.06 | -0.24% | 13,868 |
| Jun 2, 2026 | 25.32 | 25.34 | 25.30 | 25.33 | 25.12 | 0.18% | 43,162 |
| Jun 1, 2026 | 25.23 | 25.30 | 25.23 | 25.28 | 25.07 | -0.19% | 20,269 |
| May 29, 2026 | 25.31 | 25.36 | 25.29 | 25.33 | 25.12 | 0.07% | 20,166 |