WisdomTree Cybersecurity Fund (WCBR)

NASDAQ: WCBR · Real-Time Price · USD

25.97

+0.10 (0.38%)

At close: Mar 6, 2026, 4:00 PM EST

25.39

-0.58 (-2.22%)

After-hours: Mar 6, 2026, 5:39 PM EST

WCBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.53	26.14	25.43	25.97	25.97	0.37%	68,526
Mar 5, 2026	24.97	26.15	24.97	25.87	25.87	2.94%	34,029
Mar 4, 2026	25.04	25.26	24.82	25.13	25.13	0.58%	79,192
Mar 3, 2026	24.01	25.12	23.79	24.99	24.99	0.88%	43,818
Mar 2, 2026	23.87	24.83	23.87	24.77	24.77	2.38%	58,712
Feb 27, 2026	24.19	24.27	23.66	24.19	24.19	-2.17%	37,437
Feb 26, 2026	24.21	24.99	24.21	24.73	24.73	2.64%	56,343
Feb 25, 2026	23.55	24.11	23.33	24.09	24.09	2.72%	43,912
Feb 24, 2026	23.06	23.73	22.80	23.46	23.46	0.63%	58,431
Feb 23, 2026	24.46	24.54	23.27	23.31	23.31	-5.72%	78,722
Feb 20, 2026	25.73	26.29	24.71	24.72	24.72	-5.02%	24,013
Feb 19, 2026	25.98	26.29	25.84	26.03	26.03	-0.68%	218,880
Feb 18, 2026	26.06	26.25	25.43	26.21	26.21	0.50%	27,595
Feb 17, 2026	26.53	26.73	25.70	26.08	26.08	-2.47%	25,909
Feb 13, 2026	25.90	26.93	25.90	26.74	26.74	3.31%	21,010
Feb 12, 2026	25.99	26.41	25.50	25.88	25.88	1.86%	81,045
Feb 11, 2026	25.58	25.74	25.01	25.41	25.41	-0.78%	36,373
Feb 10, 2026	25.38	25.94	25.37	25.61	25.61	1.75%	81,564
Feb 9, 2026	24.65	25.25	24.50	25.17	25.17	1.68%	76,113
Feb 6, 2026	24.40	24.76	23.93	24.76	24.76	3.46%	39,817
Feb 5, 2026	24.80	25.04	23.83	23.93	23.93	-3.68%	37,939
Feb 4, 2026	24.71	25.15	24.07	24.84	24.84	-0.69%	71,776
Feb 3, 2026	26.35	26.35	24.65	25.02	25.02	-5.23%	53,275
Feb 2, 2026	26.20	26.67	25.92	26.40	26.40	0.53%	28,715
Jan 30, 2026	26.35	26.49	26.05	26.26	26.26	-0.96%	51,949
Jan 29, 2026	27.42	27.54	26.28	26.51	26.51	-3.94%	102,871
Jan 28, 2026	28.08	28.15	27.56	27.60	27.60	-1.18%	196,139
Jan 27, 2026	28.34	28.50	27.86	27.93	27.93	0.16%	908,540
Jan 26, 2026	27.31	27.98	27.30	27.88	27.88	2.79%	98,518
Jan 23, 2026	27.20	27.37	27.06	27.13	27.13	-0.02%	34,677
Jan 22, 2026	26.83	27.15	26.83	27.13	27.13	1.76%	39,383
Jan 21, 2026	26.66	26.85	26.13	26.66	26.66	0.72%	73,875
Jan 20, 2026	26.64	26.96	26.43	26.47	26.47	-2.91%	46,958
Jan 16, 2026	27.58	27.61	27.25	27.26	27.26	-1.12%	36,787
Jan 15, 2026	27.87	28.04	27.50	27.57	27.57	-0.18%	21,671
Jan 14, 2026	27.76	28.06	27.45	27.62	27.62	-1.05%	35,938
Jan 13, 2026	28.13	28.28	27.72	27.91	27.91	-0.05%	58,447
Jan 12, 2026	27.78	28.00	27.69	27.93	27.93	0.30%	35,196
Jan 9, 2026	28.09	28.17	27.74	27.84	27.84	-0.73%	15,757
Jan 8, 2026	28.61	28.63	27.98	28.05	28.05	-1.65%	19,532
Jan 7, 2026	27.86	28.66	27.86	28.52	28.52	2.48%	12,838
Jan 6, 2026	27.51	27.82	27.40	27.82	27.82	0.96%	20,582
Jan 5, 2026	27.36	27.91	27.36	27.56	27.56	1.21%	20,342
Jan 2, 2026	28.08	28.08	27.05	27.23	27.23	-2.23%	17,820
Dec 31, 2025	28.14	28.14	27.85	27.85	27.85	-1.13%	16,010
Dec 30, 2025	28.22	28.35	28.17	28.17	28.17	-0.27%	11,687
Dec 29, 2025	28.19	28.45	28.17	28.25	28.25	-0.81%	14,016
Dec 26, 2025	28.42	28.50	28.33	28.48	28.48	0.42%	28,619
Dec 24, 2025	28.26	28.37	28.26	28.36	28.36	-0.16%	3,894
Dec 23, 2025	28.54	28.64	28.22	28.40	28.40	-1.07%	40,639
Dec 22, 2025	28.53	28.83	28.37	28.71	28.71	1.05%	16,599
Dec 19, 2025	28.14	28.45	28.14	28.41	28.41	0.66%	27,699
Dec 18, 2025	28.03	28.48	28.03	28.23	28.23	1.34%	10,979
Dec 17, 2025	28.32	28.40	27.83	27.85	27.85	-1.91%	9,742
Dec 16, 2025	28.24	28.42	28.17	28.40	28.40	-0.03%	11,809
Dec 15, 2025	29.15	29.15	28.40	28.40	28.40	-1.93%	17,615
Dec 12, 2025	29.36	29.36	28.94	28.96	28.96	-1.64%	19,758
Dec 11, 2025	29.42	29.56	29.37	29.45	29.45	-0.62%	15,358
Dec 10, 2025	29.33	29.75	29.33	29.63	29.63	0.59%	5,956
Dec 9, 2025	29.39	29.54	29.38	29.46	29.46	0.05%	10,869
Dec 8, 2025	29.29	29.53	29.29	29.44	29.44	1.07%	7,383
Dec 5, 2025	29.47	29.52	29.12	29.13	29.13	-0.74%	7,460
Dec 4, 2025	29.39	29.41	29.22	29.35	29.35	-0.39%	7,411
Dec 3, 2025	28.86	29.49	28.68	29.46	29.46	1.40%	14,047
Dec 2, 2025	29.10	29.18	28.86	29.05	29.05	0.96%	9,131
Dec 1, 2025	28.71	28.97	28.61	28.78	28.78	-1.06%	15,283
Nov 28, 2025	29.03	29.16	29.02	29.08	29.08	1.10%	4,129
Nov 26, 2025	29.14	29.14	28.73	28.77	28.77	-1.21%	11,338
Nov 25, 2025	28.50	29.13	28.50	29.12	29.12	2.04%	16,286
Nov 24, 2025	28.44	28.66	28.44	28.54	28.54	0.60%	15,859
Nov 21, 2025	28.24	28.84	27.76	28.37	28.37	0.04%	55,010
Nov 20, 2025	29.62	29.70	28.36	28.36	28.36	-3.34%	18,332
Nov 19, 2025	29.27	29.48	29.26	29.34	29.34	-0.52%	7,511
Nov 18, 2025	29.37	29.66	29.25	29.49	29.49	-0.87%	17,630
Nov 17, 2025	30.46	30.54	29.71	29.75	29.75	-2.73%	14,967
Nov 14, 2025	30.04	30.84	30.00	30.59	30.59	-0.19%	10,653
Nov 13, 2025	31.41	31.41	30.63	30.64	30.64	-2.67%	6,421
Nov 12, 2025	31.97	31.97	31.45	31.48	31.48	-1.84%	5,303
Nov 11, 2025	31.92	32.15	31.92	32.07	32.07	0.19%	4,955
Nov 10, 2025	31.66	32.06	31.55	32.01	32.01	2.36%	19,783
Nov 7, 2025	30.52	31.27	30.39	31.27	31.27	1.62%	10,733
Nov 6, 2025	30.43	30.93	30.21	30.77	30.77	1.16%	11,301
Nov 5, 2025	30.41	30.58	30.37	30.42	30.42	-0.44%	10,480
Nov 4, 2025	30.87	31.19	30.51	30.56	30.56	-2.86%	13,578
Nov 3, 2025	31.47	31.60	31.20	31.46	31.46	0.03%	8,158
Oct 31, 2025	31.16	31.57	30.87	31.45	31.45	1.84%	15,381
Oct 30, 2025	30.64	31.32	30.64	30.88	30.88	0.37%	15,563
Oct 29, 2025	31.95	31.95	30.70	30.76	30.76	-4.60%	33,274
Oct 28, 2025	32.36	32.66	32.22	32.25	32.25	-0.44%	31,150
Oct 27, 2025	32.56	32.71	32.38	32.39	32.39	0.24%	9,116
Oct 24, 2025	32.45	32.64	32.31	32.31	32.31	0.86%	12,253
Oct 23, 2025	31.61	32.32	31.61	32.04	32.04	1.01%	5,465
Oct 22, 2025	32.00	32.00	31.46	31.72	31.72	-1.73%	8,123
Oct 21, 2025	32.03	32.29	32.03	32.28	32.28	0.35%	9,502
Oct 20, 2025	31.68	32.17	31.68	32.16	32.16	3.30%	14,967
Oct 17, 2025	30.96	31.15	30.81	31.13	31.13	-0.06%	20,075
Oct 16, 2025	31.85	32.08	31.07	31.15	31.15	-0.95%	24,892
Oct 15, 2025	31.77	31.83	31.38	31.45	31.45	0.33%	38,027
Oct 14, 2025	31.25	31.57	31.06	31.35	31.35	-1.63%	22,790
Oct 13, 2025	31.86	31.90	31.60	31.87	31.87	1.19%	15,589