Weitz Core Plus Bond ETF (WCPB)
NYSEARCA: WCPB · Real-Time Price · USD
25.46
+0.12 (0.47%)
Jun 24, 2026, 4:00 PM EDT - Market closed
WCPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 25.44 | 25.49 | 25.43 | 25.46 | 25.46 | 0.49% | 140,998 |
| Jun 23, 2026 | 25.36 | 25.43 | 25.32 | 25.34 | 25.34 | 0.03% | 39,805 |
| Jun 22, 2026 | 25.30 | 25.35 | 25.30 | 25.33 | 25.33 | -0.21% | 38,724 |
| Jun 18, 2026 | 25.41 | 25.42 | 25.38 | 25.38 | 25.38 | -0.08% | 14,541 |
| Jun 17, 2026 | 25.44 | 25.47 | 25.34 | 25.40 | 25.40 | -0.08% | 25,611 |
| Jun 16, 2026 | 25.38 | 25.53 | 25.38 | 25.42 | 25.42 | 0.23% | 37,685 |
| Jun 15, 2026 | 25.41 | 25.41 | 25.34 | 25.36 | 25.36 | 0.12% | 20,777 |
| Jun 12, 2026 | 25.33 | 25.35 | 25.31 | 25.33 | 25.33 | -0.06% | 206,986 |
| Jun 11, 2026 | 25.22 | 25.35 | 25.21 | 25.35 | 25.35 | 0.54% | 7,927 |
| Jun 10, 2026 | 25.25 | 25.26 | 25.19 | 25.21 | 25.21 | -0.06% | 29,876 |
| Jun 9, 2026 | 25.19 | 25.23 | 25.19 | 25.23 | 25.23 | 0.18% | 32,889 |
| Jun 8, 2026 | 25.22 | 25.22 | 25.16 | 25.18 | 25.18 | -0.06% | 27,720 |
| Jun 5, 2026 | 25.22 | 25.22 | 25.19 | 25.20 | 25.20 | -0.38% | 27,704 |
| Jun 4, 2026 | 25.32 | 25.32 | 25.27 | 25.29 | 25.29 | 0.10% | 31,926 |
| Jun 3, 2026 | 25.31 | 25.31 | 25.24 | 25.27 | 25.27 | -0.24% | 13,868 |
| Jun 2, 2026 | 25.32 | 25.34 | 25.30 | 25.33 | 25.33 | 0.18% | 43,162 |
| Jun 1, 2026 | 25.23 | 25.30 | 25.23 | 25.28 | 25.28 | -0.19% | 20,269 |
| May 29, 2026 | 25.31 | 25.36 | 25.29 | 25.33 | 25.33 | 0.07% | 20,166 |
| May 28, 2026 | 25.29 | 25.32 | 25.25 | 25.31 | 25.31 | 0.28% | 63,518 |
| May 27, 2026 | 25.35 | 25.37 | 25.34 | 25.34 | 25.24 | 0.04% | 48,045 |
| May 26, 2026 | 25.36 | 25.36 | 25.28 | 25.33 | 25.23 | 0.40% | 41,501 |
| May 22, 2026 | 25.22 | 25.23 | 25.19 | 25.23 | 25.13 | 0.12% | 21,053 |
| May 21, 2026 | 25.10 | 25.22 | 25.09 | 25.20 | 25.10 | 0.18% | 28,852 |
| May 20, 2026 | 24.98 | 25.16 | 24.98 | 25.16 | 25.05 | 0.59% | 19,222 |
| May 19, 2026 | 24.99 | 25.03 | 24.99 | 25.01 | 24.91 | -0.35% | 15,034 |
| May 18, 2026 | 25.15 | 25.16 | 25.08 | 25.10 | 24.99 | -0.05% | 24,800 |
| May 15, 2026 | 25.13 | 25.17 | 25.11 | 25.11 | 25.01 | -0.62% | 9,704 |
| May 14, 2026 | 25.29 | 25.32 | 25.27 | 25.27 | 25.16 | - | 9,682 |
| May 13, 2026 | 25.26 | 25.28 | 25.24 | 25.27 | 25.16 | -0.05% | 13,936 |
| May 12, 2026 | 25.34 | 25.34 | 25.25 | 25.28 | 25.18 | -0.28% | 19,332 |
| May 11, 2026 | 25.33 | 25.39 | 25.33 | 25.35 | 25.25 | -0.24% | 20,975 |
| May 8, 2026 | 25.43 | 25.44 | 25.39 | 25.41 | 25.31 | 0.20% | 26,468 |
| May 7, 2026 | 25.43 | 25.45 | 25.35 | 25.36 | 25.26 | -0.20% | 59,491 |
| May 6, 2026 | 25.39 | 25.43 | 25.38 | 25.41 | 25.31 | 0.40% | 55,848 |
| May 5, 2026 | 25.29 | 25.33 | 25.29 | 25.31 | 25.21 | 0.14% | 15,653 |
| May 4, 2026 | 25.25 | 25.31 | 25.24 | 25.28 | 25.17 | -0.28% | 57,091 |
| May 1, 2026 | 25.32 | 25.39 | 25.32 | 25.35 | 25.24 | 0.22% | 35,019 |
| Apr 30, 2026 | 25.27 | 25.33 | 25.27 | 25.29 | 25.19 | 0.06% | 75,012 |
| Apr 29, 2026 | 25.31 | 25.33 | 25.25 | 25.28 | 25.17 | -0.81% | 37,969 |
| Apr 28, 2026 | 25.51 | 25.51 | 25.45 | 25.48 | 25.38 | 0.03% | 36,125 |
| Apr 27, 2026 | 25.47 | 25.52 | 25.47 | 25.48 | 25.37 | -0.22% | 21,699 |
| Apr 24, 2026 | 25.49 | 25.54 | 25.49 | 25.53 | 25.43 | 0.22% | 19,563 |
| Apr 23, 2026 | 25.52 | 25.54 | 25.45 | 25.48 | 25.37 | -0.15% | 16,308 |
| Apr 22, 2026 | 25.54 | 25.56 | 25.52 | 25.52 | 25.41 | 0.10% | 20,125 |
| Apr 21, 2026 | 25.59 | 25.59 | 25.49 | 25.49 | 25.39 | -0.31% | 33,786 |
| Apr 20, 2026 | 25.61 | 25.61 | 25.54 | 25.57 | 25.47 | -0.08% | 33,886 |
| Apr 17, 2026 | 25.61 | 25.62 | 25.57 | 25.59 | 25.49 | 0.45% | 23,213 |
| Apr 16, 2026 | 25.52 | 25.52 | 25.44 | 25.48 | 25.37 | -0.02% | 5,791 |
| Apr 15, 2026 | 25.49 | 25.52 | 25.48 | 25.48 | 25.38 | -0.18% | 15,429 |
| Apr 14, 2026 | 25.46 | 25.53 | 25.46 | 25.53 | 25.42 | 0.44% | 8,222 |