Skip to main content
logo
Wisdomtree Issuer Icav - Cybersecurity UCITS ETF (BIT:WCBR)
Italy flag Italy · Delayed Price · Currency is EUR
21.97
+0.05 (0.25%)
At close: Mar 6, 2026

BIT:WCBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0822.1121.7321.9721.970.25%28,115
Mar 5, 202621.2722.1021.1721.9221.922.60%10,049
Mar 4, 202621.0821.3621.0521.3621.362.03%23,985
Mar 3, 202620.6120.9420.3320.9420.941.48%34,460
Mar 2, 202619.9820.7019.9820.6320.633.26%14,575
Feb 27, 202620.4220.4519.8019.9819.98-3.63%11,199
Feb 26, 202620.0720.9320.0720.7320.734.14%14,286
Feb 25, 202619.7119.9719.5819.9119.911.47%8,410
Feb 24, 202619.3619.7419.1919.6219.62-0.88%23,599
Feb 23, 202620.5920.6519.6919.7919.79-9.25%13,244
Feb 20, 202621.6722.0121.5321.8121.81-1.16%8,137
Feb 19, 202621.9222.0721.7122.0722.071.71%1,768
Feb 18, 202621.6921.8121.3421.7021.70-0.44%5,014
Feb 17, 202622.2022.2021.4221.7921.79-2.61%6,061
Feb 16, 202622.2922.3822.1822.3822.381.02%12,987
Feb 13, 202621.4122.1621.3622.1522.153.84%17,309
Feb 12, 202621.5222.0121.4521.3321.331.57%16,545
Feb 11, 202621.4621.6120.9021.0021.00-1.89%25,253
Feb 10, 202620.7721.4920.6821.4121.413.58%24,810
Feb 9, 202620.5620.6720.3820.6720.671.03%9,354
Feb 6, 202620.1720.6920.0520.4620.46-1.06%31,330
Feb 5, 202620.9621.0720.5720.6820.68-1.01%21,794
Feb 4, 202620.8120.9720.1320.8920.89-0.41%32,802
Feb 3, 202622.1522.2120.8920.9720.97-6.68%12,584
Feb 2, 202621.6822.4721.6322.4722.471.79%5,435
Jan 30, 202621.7122.0821.6322.0822.081.28%13,143
Jan 29, 202622.7822.7821.7821.8021.80-5.07%12,524
Jan 28, 202623.1823.2422.9622.9622.96-0.63%9,317
Jan 27, 202623.4423.6222.9523.1123.11-8,652
Jan 26, 202622.6623.1122.4723.1123.110.28%3,441
Jan 23, 202622.8223.0422.7623.0423.041.45%6,239
Jan 22, 202622.5722.7622.5722.7122.710.58%24,165
Jan 21, 202622.4022.6922.2322.5822.58-0.24%6,075
Jan 20, 202622.6822.6822.3822.6422.64-0.72%39,194
Jan 19, 202622.9323.0222.8022.8022.80-2.63%21,488
Jan 16, 202623.5223.5423.1423.4223.42-1.37%22,527
Jan 15, 202623.6023.8623.5523.7423.741.32%23,018
Jan 14, 202623.6023.7023.3823.4323.43-0.85%40,652
Jan 13, 202623.7323.9423.5623.6323.63-0.11%25,559
Jan 12, 202623.4723.6623.3623.6623.660.21%10,040
Jan 9, 202623.8023.9723.6023.6123.61-0.90%108,792
Jan 8, 202624.2024.2723.7523.8223.82-1.10%25,839
Jan 7, 202623.5224.0923.4824.0924.093.79%7,124
Jan 6, 202623.2423.2823.1823.2123.21-1.07%2,626
Jan 5, 202622.9823.6622.9823.4623.461.62%11,003
Jan 2, 202623.6423.7622.9623.0823.08-3.39%14,372
Dec 30, 202523.6623.8923.6623.8923.890.23%1,136
Dec 29, 202523.8823.8823.7123.8423.84-0.27%7,274
Dec 23, 202524.1524.1523.7823.9023.90-1.04%4,258
Dec 22, 202523.9324.2923.9324.1524.150.42%3,662