Skip to main content
WisdomTree Cybersecurity Fund (WCBR)
NASDAQ: WCBR · Real-Time Price · USD
33.79
+1.48 (4.57%)
At close: Jun 26, 2026, 4:00 PM EDT
33.12
-0.67 (-1.97%)
After-hours: Jun 26, 2026, 4:51 PM EDT

WCBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202632.2133.7932.2133.7933.794.57%39,146
Jun 25, 202632.4332.7831.9932.3132.31-0.06%23,260
Jun 24, 202632.1632.6532.1632.3332.330.18%19,690
Jun 23, 202631.3232.5931.3232.2732.271.93%26,403
Jun 22, 202631.9632.5331.2831.6631.66-1.65%15,199
Jun 18, 202632.1832.2331.1632.1932.190.61%75,412
Jun 17, 202632.2632.6331.9532.0032.00-1.31%7,152
Jun 16, 202632.8233.0132.3432.4232.42-1.33%17,702
Jun 15, 202632.9833.2032.5032.8632.861.11%13,386
Jun 12, 202632.5232.7331.8732.5032.50-0.33%12,153
Jun 11, 202632.0032.6430.8532.6032.601.91%38,510
Jun 10, 202632.0432.5831.9331.9931.99-1.05%9,071
Jun 9, 202632.8133.0931.3832.3332.33-2.58%56,458
Jun 8, 202633.8233.8233.0533.1933.19-1.06%143,305
Jun 5, 202634.6434.6433.3333.5433.54-3.77%56,732
Jun 4, 202634.5535.1634.0834.8634.86-1.33%58,796
Jun 3, 202636.0936.2035.0935.3235.32-3.87%36,216
Jun 2, 202635.7736.8035.5536.7536.75-0.72%104,286
Jun 1, 202635.1937.2235.1937.0137.016.73%78,358
May 29, 202632.4834.6832.4834.6834.687.34%28,291
May 28, 202631.6432.5631.6332.3132.313.08%47,259
May 27, 202631.6131.9831.3331.3431.34-4.90%26,407
May 26, 202632.7333.1932.1832.9632.950.80%28,901
May 22, 202632.1032.9931.9532.6932.692.62%16,184
May 21, 202631.6331.9931.5531.8631.86-0.04%17,458
May 20, 202630.9431.9030.8631.8731.871.73%25,668
May 19, 202631.3331.8631.0531.3331.330.25%39,627
May 18, 202630.2131.2530.1731.2531.253.65%48,556
May 15, 202629.3930.3629.3530.1530.151.74%16,161
May 14, 202629.0829.8528.7829.6429.641.66%23,667
May 13, 202628.7229.2628.5229.1529.151.13%19,844
May 12, 202629.2029.3128.5528.8228.82-1.39%23,498
May 11, 202629.2329.5728.9029.2329.23-0.75%26,287
May 8, 202628.7529.4528.1829.4529.451.90%39,053
May 7, 202628.4329.6828.4328.9028.904.87%37,636
May 6, 202627.7227.7227.0727.5627.56-0.82%41,595
May 5, 202627.5627.8827.3127.7927.792.29%77,875
May 4, 202626.6827.4026.6827.1627.161.80%24,787
May 1, 202626.3526.8125.9626.6926.693.29%15,190
Apr 30, 202626.2726.3825.4325.8425.83-2.66%25,193
Apr 29, 202626.1526.5625.8726.5426.541.63%17,764
Apr 28, 202626.0626.5325.9426.1126.110.46%32,525
Apr 27, 202625.6326.1125.4726.0026.001.20%11,399
Apr 24, 202625.4625.7525.0425.6925.690.83%18,317
Apr 23, 202625.9726.1224.9425.4725.47-4.33%16,586
Apr 22, 202626.5326.6626.3726.6326.631.18%25,949
Apr 21, 202626.0526.9926.0426.3226.321.65%36,105
Apr 20, 202625.3625.9225.2625.8925.891.30%20,578
Apr 17, 202625.8325.9825.3925.5625.560.73%45,468
Apr 16, 202625.3125.6225.0425.3725.372.47%75,614
Apr 15, 202623.9524.7623.8924.7624.764.78%66,550
Apr 14, 202624.0424.4323.4923.6323.63-1.11%26,375
Apr 13, 202622.7823.9222.7323.8923.895.08%39,536
Apr 10, 202624.0424.0422.4922.7422.74-5.02%50,580
Apr 9, 202625.5925.6323.6323.9423.94-6.99%37,289
Apr 8, 202626.8727.0025.7425.7425.74-0.61%24,966
Apr 7, 202625.5625.9625.3225.9025.900.76%18,427
Apr 6, 202625.7025.7625.4525.7025.700.37%15,758
Apr 2, 202624.7425.6324.7425.6125.611.79%25,362
Apr 1, 202625.2525.3424.6125.1625.160.86%33,089
Mar 31, 202624.3625.0824.1924.9524.953.56%15,996
Mar 30, 202624.1424.6123.8524.0924.090.88%24,378
Mar 27, 202624.5124.8223.7423.8823.88-5.05%43,256
Mar 26, 202625.3325.7025.0125.1525.150.07%28,755
Mar 25, 202625.4625.7625.0125.1325.13-0.14%27,854
Mar 24, 202626.1126.1125.1425.1725.17-4.55%27,830
Mar 23, 202626.2026.6426.0126.3726.371.98%20,637
Mar 20, 202626.3826.3825.8025.8625.86-2.83%21,760
Mar 19, 202626.4026.8626.1926.6126.61-0.26%23,045
Mar 18, 202626.1027.0826.0726.6826.681.30%38,975
Mar 17, 202626.4126.5926.1726.3426.341.32%9,905
Mar 16, 202626.6426.7425.9625.9925.99-1.73%40,659
Mar 13, 202626.4526.8625.9526.4526.450.32%18,415
Mar 12, 202626.3226.7626.2826.3726.36-0.61%35,681
Mar 11, 202626.2326.6626.2326.5326.531.64%34,126
Mar 10, 202626.2726.4125.5026.1026.10-0.83%32,483
Mar 9, 202625.7026.3425.7026.3226.321.35%72,054
Mar 6, 202625.5326.1425.4325.9725.970.38%68,526
Mar 5, 202624.9726.1524.9725.8725.872.94%34,029
Mar 4, 202625.0425.2624.8225.1325.130.58%79,192
Mar 3, 202624.0125.1223.7924.9924.990.88%43,818
Mar 2, 202623.8724.8323.8724.7724.772.38%58,712
Feb 27, 202624.1924.2723.6624.1924.19-2.17%37,437
Feb 26, 202624.2124.9924.2124.7324.732.63%56,343
Feb 25, 202623.5524.1123.3324.0924.092.71%43,912
Feb 24, 202623.0623.7322.8023.4623.460.63%58,431
Feb 23, 202624.4624.5423.2723.3123.31-5.72%78,722
Feb 20, 202625.7326.2924.7124.7224.72-5.02%24,013
Feb 19, 202625.9826.2925.8426.0326.03-0.67%218,880
Feb 18, 202626.0626.2525.4326.2126.210.50%27,595
Feb 17, 202626.5326.7325.7026.0826.08-2.48%25,909
Feb 13, 202625.9026.9325.9026.7426.743.31%21,010
Feb 12, 202625.9926.4125.5025.8825.881.86%81,045
Feb 11, 202625.5825.7425.0125.4125.41-0.78%36,373
Feb 10, 202625.3825.9425.3725.6125.611.75%81,564
Feb 9, 202624.6525.2524.5025.1725.171.68%76,113
Feb 6, 202624.4024.7623.9324.7624.763.46%39,817
Feb 5, 202624.8025.0423.8323.9323.93-3.69%37,939
Feb 4, 202624.7125.1524.0724.8424.84-0.69%71,776
Feb 3, 202626.3526.3524.6525.0225.02-5.23%53,275