Weitz Core Plus Bond ETF (WCPB)
NYSEARCA: WCPB · Real-Time Price · USD
24.50
+0.16 (0.66%)
Oct 15, 2026, 4:00 PM EDT - Market closed
WCPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.47 | 24.54 | 24.45 | 24.50 | 24.50 | 0.65% | 130,284 |
| Oct 14, 2026 | 24.27 | 24.35 | 24.26 | 24.34 | 24.34 | -0.06% | 34,009 |
| Oct 13, 2026 | 24.36 | 24.38 | 24.31 | 24.36 | 24.36 | 0.09% | 41,309 |
| Oct 12, 2026 | 24.32 | 24.35 | 24.27 | 24.33 | 24.33 | 0.17% | 56,805 |
| Oct 9, 2026 | 24.32 | 24.33 | 24.26 | 24.29 | 24.29 | -0.06% | 21,622 |
| Oct 8, 2026 | 24.23 | 24.35 | 24.19 | 24.31 | 24.31 | 0.24% | 61,968 |
| Oct 7, 2026 | 24.16 | 24.30 | 24.11 | 24.25 | 24.25 | -0.08% | 74,138 |
| Oct 6, 2026 | 24.21 | 24.28 | 24.19 | 24.27 | 24.27 | 0.50% | 443,053 |
| Oct 5, 2026 | 24.19 | 24.21 | 24.12 | 24.15 | 24.15 | -0.31% | 43,868 |
| Oct 2, 2026 | 24.33 | 24.34 | 24.20 | 24.23 | 24.23 | -0.19% | 30,393 |
| Oct 1, 2026 | 24.19 | 24.28 | 24.12 | 24.27 | 24.27 | 0.23% | 26,050 |
| Sep 30, 2026 | 24.24 | 24.26 | 24.17 | 24.22 | 24.22 | -0.19% | 35,398 |
| Sep 29, 2026 | 24.26 | 24.30 | 24.19 | 24.26 | 24.26 | -0.10% | 55,993 |
| Sep 28, 2026 | 24.44 | 24.51 | 24.34 | 24.39 | 24.28 | -0.52% | 44,001 |
| Sep 25, 2026 | 24.51 | 24.53 | 24.41 | 24.52 | 24.41 | 0.18% | 55,561 |
| Sep 24, 2026 | 24.61 | 24.63 | 24.45 | 24.48 | 24.37 | -0.55% | 37,827 |
| Sep 23, 2026 | 24.70 | 24.70 | 24.61 | 24.61 | 24.50 | -0.88% | 21,679 |
| Sep 22, 2026 | 24.87 | 24.87 | 24.80 | 24.83 | 24.72 | 0.05% | 22,948 |
| Sep 21, 2026 | 24.82 | 24.83 | 24.79 | 24.82 | 24.71 | 0.35% | 15,902 |
| Sep 18, 2026 | 24.82 | 24.82 | 24.73 | 24.73 | 24.62 | -0.47% | 10,793 |
| Sep 17, 2026 | 24.81 | 24.85 | 24.78 | 24.85 | 24.74 | 0.51% | 36,152 |
| Sep 16, 2026 | 24.78 | 24.81 | 24.69 | 24.72 | 24.61 | - | 16,587 |
| Sep 15, 2026 | 24.76 | 24.76 | 24.69 | 24.72 | 24.61 | -0.02% | 26,820 |
| Sep 14, 2026 | 24.74 | 24.79 | 24.68 | 24.73 | 24.62 | -0.15% | 32,369 |
| Sep 11, 2026 | 24.88 | 24.88 | 24.76 | 24.76 | 24.65 | -0.11% | 46,527 |
| Sep 10, 2026 | 24.84 | 24.85 | 24.76 | 24.79 | 24.68 | -0.68% | 11,508 |
| Sep 9, 2026 | 25.02 | 25.02 | 24.93 | 24.96 | 24.85 | -0.20% | 16,767 |
| Sep 8, 2026 | 25.08 | 25.08 | 24.98 | 25.01 | 24.90 | -0.08% | 33,386 |
| Sep 4, 2026 | 24.97 | 25.06 | 24.97 | 25.03 | 24.92 | -0.04% | 55,337 |
| Sep 3, 2026 | 25.03 | 25.05 | 25.02 | 25.04 | 24.93 | 0.08% | 12,774 |
| Sep 2, 2026 | 25.00 | 25.02 | 24.96 | 25.02 | 24.91 | 0.16% | 75,765 |
| Sep 1, 2026 | 25.03 | 25.04 | 24.96 | 24.98 | 24.87 | -0.20% | 68,948 |
| Aug 31, 2026 | 24.97 | 25.03 | 24.97 | 25.03 | 24.92 | -0.04% | 39,628 |
| Aug 28, 2026 | 25.14 | 25.14 | 25.04 | 25.04 | 24.93 | -0.37% | 34,678 |
| Aug 27, 2026 | 25.26 | 25.26 | 25.21 | 25.23 | 25.02 | 0.02% | 31,943 |
| Aug 26, 2026 | 25.21 | 25.23 | 25.18 | 25.23 | 25.02 | -0.14% | 26,405 |
| Aug 25, 2026 | 25.19 | 25.31 | 25.17 | 25.26 | 25.05 | 0.46% | 42,790 |
| Aug 24, 2026 | 25.13 | 25.15 | 25.13 | 25.15 | 24.94 | 0.14% | 18,627 |
| Aug 21, 2026 | 25.11 | 25.12 | 25.10 | 25.11 | 24.90 | -0.11% | 21,994 |
| Aug 20, 2026 | 25.14 | 25.16 | 25.12 | 25.14 | 24.93 | -0.28% | 37,059 |
| Aug 19, 2026 | 25.12 | 25.21 | 25.12 | 25.21 | 25.00 | 0.38% | 37,475 |
| Aug 18, 2026 | 25.04 | 25.12 | 25.04 | 25.12 | 24.91 | 0.06% | 29,609 |
| Aug 17, 2026 | 25.11 | 25.12 | 25.08 | 25.10 | 24.89 | -0.16% | 38,021 |
| Aug 14, 2026 | 25.19 | 25.19 | 25.12 | 25.14 | 24.93 | -0.24% | 29,818 |
| Aug 13, 2026 | 25.18 | 25.22 | 25.18 | 25.20 | 24.99 | 0.36% | 55,511 |
| Aug 12, 2026 | 25.11 | 25.13 | 25.10 | 25.11 | 24.90 | 0.04% | 11,204 |
| Aug 11, 2026 | 25.11 | 25.12 | 25.05 | 25.10 | 24.89 | 0.14% | 39,120 |
| Aug 10, 2026 | 25.08 | 25.11 | 25.06 | 25.07 | 24.86 | -0.30% | 30,826 |
| Aug 7, 2026 | 25.14 | 25.16 | 25.11 | 25.14 | 24.93 | 0.16% | 23,221 |
| Aug 6, 2026 | 25.15 | 25.15 | 25.09 | 25.10 | 24.89 | -0.26% | 9,999 |