WisdomTree Cybersecurity Fund (WCBR)
NASDAQ: WCBR · Real-Time Price · USD
29.13
-0.22 (-0.74%)
At close: Dec 5, 2025, 4:00 PM EST
29.13
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
WCBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,121 |
| Dec 1, 2025 | 28.71 | 28.97 | 28.61 | 28.78 | 28.78 | -1.06% | 15,278 |
| 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 |
| Oct 10, 2025 | 32.64 | 32.64 | 31.42 | 31.50 | 31.50 | -2.94% | 32,875 |
| Oct 9, 2025 | 32.31 | 32.50 | 32.06 | 32.45 | 32.45 | 0.46% | 12,507 |
| Oct 8, 2025 | 31.54 | 32.33 | 31.48 | 32.30 | 32.30 | 3.10% | 10,693 |
| Oct 7, 2025 | 31.93 | 31.93 | 31.11 | 31.33 | 31.33 | -2.58% | 17,827 |
| Oct 6, 2025 | 32.19 | 32.56 | 31.94 | 32.16 | 32.16 | 1.42% | 16,557 |
| Oct 3, 2025 | 32.02 | 32.07 | 31.71 | 31.71 | 31.71 | -0.49% | 9,277 |
| Oct 2, 2025 | 31.65 | 31.87 | 31.58 | 31.87 | 31.87 | 0.84% | 19,173 |
| Oct 1, 2025 | 31.19 | 31.60 | 31.19 | 31.60 | 31.60 | 0.71% | 11,628 |
| Sep 30, 2025 | 31.67 | 31.75 | 31.13 | 31.38 | 31.38 | -1.22% | 15,814 |
| Sep 29, 2025 | 31.69 | 31.86 | 31.56 | 31.77 | 31.77 | 0.86% | 10,352 |
| Sep 26, 2025 | 31.20 | 31.54 | 31.16 | 31.49 | 31.49 | 0.81% | 5,936 |
| Sep 25, 2025 | 31.03 | 31.32 | 30.73 | 31.24 | 31.24 | -0.22% | 8,339 |
| Sep 24, 2025 | 31.68 | 31.83 | 31.25 | 31.31 | 31.31 | -1.42% | 14,972 |
| Sep 23, 2025 | 32.26 | 32.31 | 31.73 | 31.76 | 31.76 | -1.49% | 15,668 |
| Sep 22, 2025 | 31.15 | 32.32 | 31.06 | 32.24 | 32.24 | 0.34% | 19,800 |
| Sep 19, 2025 | 32.12 | 32.13 | 31.75 | 32.13 | 32.13 | 0.37% | 13,663 |
| Sep 18, 2025 | 31.41 | 32.09 | 31.41 | 32.01 | 32.01 | 3.11% | 16,177 |
| Sep 17, 2025 | 31.03 | 31.24 | 30.80 | 31.05 | 31.05 | -0.01% | 15,471 |
| Sep 16, 2025 | 31.24 | 31.24 | 30.82 | 31.05 | 31.05 | -0.78% | 32,401 |
| Sep 15, 2025 | 30.91 | 31.34 | 30.91 | 31.29 | 31.29 | 1.55% | 16,673 |
| Sep 12, 2025 | 31.26 | 31.46 | 30.78 | 30.82 | 30.82 | -1.61% | 14,566 |
| Sep 11, 2025 | 31.06 | 31.37 | 31.01 | 31.32 | 31.32 | 1.46% | 12,465 |
| Sep 10, 2025 | 31.57 | 31.65 | 30.72 | 30.87 | 30.87 | -1.91% | 13,930 |
| Sep 9, 2025 | 31.14 | 31.47 | 31.14 | 31.47 | 31.47 | 0.17% | 8,349 |
| Sep 8, 2025 | 30.98 | 31.43 | 30.98 | 31.42 | 31.42 | 2.00% | 8,837 |
| Sep 5, 2025 | 30.52 | 30.80 | 30.29 | 30.80 | 30.80 | 1.71% | 10,528 |
| Sep 4, 2025 | 30.16 | 30.35 | 29.83 | 30.28 | 30.28 | 0.01% | 10,766 |
| Sep 3, 2025 | 30.28 | 30.31 | 30.00 | 30.28 | 30.28 | -0.04% | 7,422 |
| Sep 2, 2025 | 30.15 | 30.41 | 29.99 | 30.29 | 30.29 | -1.71% | 9,364 |
| Aug 29, 2025 | 31.18 | 31.45 | 30.63 | 30.82 | 30.82 | -0.95% | 16,161 |
| Aug 28, 2025 | 30.32 | 31.16 | 30.32 | 31.12 | 31.11 | 2.43% | 60,293 |
| Aug 27, 2025 | 29.83 | 30.42 | 29.67 | 30.38 | 30.38 | 2.58% | 39,822 |
| Aug 26, 2025 | 29.81 | 30.03 | 29.61 | 29.61 | 29.61 | -0.53% | 15,300 |
| Aug 25, 2025 | 30.08 | 30.10 | 29.77 | 29.77 | 29.77 | -1.21% | 8,557 |
| Aug 22, 2025 | 29.62 | 30.34 | 29.62 | 30.14 | 30.14 | 2.01% | 13,087 |
| Aug 21, 2025 | 29.58 | 29.62 | 29.29 | 29.54 | 29.54 | -0.56% | 23,193 |
| Aug 20, 2025 | 29.70 | 29.75 | 29.26 | 29.71 | 29.71 | -0.19% | 22,027 |
| Aug 19, 2025 | 30.13 | 30.40 | 29.65 | 29.76 | 29.76 | -0.29% | 33,395 |
| Aug 18, 2025 | 29.66 | 29.86 | 29.58 | 29.85 | 29.85 | 0.50% | 34,971 |
| Aug 15, 2025 | 29.40 | 29.76 | 29.40 | 29.70 | 29.70 | 1.20% | 14,086 |
| Aug 14, 2025 | 29.72 | 29.83 | 29.32 | 29.35 | 29.35 | -2.23% | 93,258 |
| Aug 13, 2025 | 29.79 | 30.02 | 29.62 | 30.02 | 30.02 | 1.35% | 12,221 |
| Aug 12, 2025 | 29.03 | 29.68 | 29.01 | 29.62 | 29.62 | 2.49% | 16,234 |
| Aug 11, 2025 | 28.97 | 29.50 | 28.89 | 28.90 | 28.90 | -0.63% | 26,450 |
| Aug 8, 2025 | 29.69 | 29.69 | 29.03 | 29.08 | 29.08 | -2.06% | 42,933 |
| Aug 7, 2025 | 30.65 | 30.65 | 29.16 | 29.69 | 29.69 | -2.87% | 21,444 |
| Aug 6, 2025 | 30.23 | 30.58 | 30.15 | 30.57 | 30.57 | 1.45% | 25,181 |
| Aug 5, 2025 | 30.76 | 30.91 | 30.13 | 30.13 | 30.13 | -2.13% | 12,049 |
| Aug 4, 2025 | 30.16 | 30.79 | 30.16 | 30.79 | 30.79 | 2.22% | 22,188 |
| Aug 1, 2025 | 30.50 | 30.50 | 29.81 | 30.12 | 30.12 | -2.71% | 17,454 |
| Jul 31, 2025 | 31.62 | 31.62 | 30.96 | 30.96 | 30.96 | -1.65% | 10,233 |
| Jul 30, 2025 | 31.36 | 31.72 | 31.24 | 31.48 | 31.48 | -0.84% | 14,802 |
| Jul 29, 2025 | 31.75 | 31.95 | 31.59 | 31.75 | 31.75 | 0.64% | 9,772 |
| Jul 28, 2025 | 31.56 | 31.71 | 31.46 | 31.54 | 31.54 | 0.25% | 9,959 |
| Jul 25, 2025 | 31.34 | 31.64 | 31.22 | 31.47 | 31.46 | 0.71% | 13,114 |
| Jul 24, 2025 | 31.15 | 31.24 | 31.03 | 31.24 | 31.24 | 0.26% | 6,733 |
| Jul 23, 2025 | 31.29 | 31.29 | 30.95 | 31.16 | 31.16 | -0.04% | 10,692 |
| Jul 22, 2025 | 31.50 | 31.51 | 30.95 | 31.18 | 31.18 | -0.95% | 22,753 |
| Jul 21, 2025 | 31.44 | 31.99 | 31.34 | 31.47 | 31.47 | 0.83% | 21,048 |
| Jul 18, 2025 | 31.12 | 31.33 | 30.98 | 31.22 | 31.22 | 0.83% | 21,334 |
| Jul 17, 2025 | 30.74 | 31.05 | 30.70 | 30.96 | 30.96 | 0.84% | 11,864 |