Skip to main content
WisdomTree Cybersecurity Fund (WCBR)
NASDAQ: WCBR · Real-Time Price · USD
26.11
+0.11 (0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
26.08
-0.03 (-0.13%)
After-hours: Apr 28, 2026, 4:15 PM EDT

WCBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.0626.5325.9426.0826.080.33%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, 202624.0424.4323.4923.6323.63-1.10%26,375
Apr 13, 202622.7823.9222.7323.8923.895.07%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, 202626.1027.0826.0726.6826.681.31%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, 202625.5326.1425.4325.9725.970.37%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, 202624.2124.9924.2124.7324.732.64%56,343
Feb 25, 202623.5524.1123.3324.0924.092.72%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, 202625.9826.2925.8426.0326.03-0.68%218,880
Feb 18, 202626.0626.2525.4326.2126.210.50%27,595
Feb 17, 202626.5326.7325.7026.0826.08-2.47%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, 202624.8025.0423.8323.9323.93-3.68%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
Feb 2, 202626.2026.6725.9226.4026.400.53%28,715
Jan 30, 202626.3526.4926.0526.2626.26-0.96%51,949
Jan 29, 202627.4227.5426.2826.5126.51-3.94%102,871
Jan 28, 202628.0828.1527.5627.6027.60-1.18%196,139
Jan 27, 202628.3428.5027.8627.9327.930.16%908,540
Jan 26, 202627.3127.9827.3027.8827.882.79%98,518
Jan 23, 202627.2027.3727.0627.1327.13-0.02%34,677
Jan 22, 202626.8327.1526.8327.1327.131.76%39,383
Jan 21, 202626.6626.8526.1326.6626.660.72%73,875
Jan 20, 202626.6426.9626.4326.4726.47-2.91%46,958
Jan 16, 202627.5827.6127.2527.2627.26-1.12%36,787
Jan 15, 202627.8728.0427.5027.5727.57-0.18%21,671
Jan 14, 202627.7628.0627.4527.6227.62-1.05%35,938
Jan 13, 202628.1328.2827.7227.9127.91-0.05%58,447
Jan 12, 202627.7828.0027.6927.9327.930.30%35,196
Jan 9, 202628.0928.1727.7427.8427.84-0.73%15,757
Jan 8, 202628.6128.6327.9828.0528.05-1.65%19,532
Jan 7, 202627.8628.6627.8628.5228.522.48%12,838
Jan 6, 202627.5127.8227.4027.8227.820.96%20,582
Jan 5, 202627.3627.9127.3627.5627.561.21%20,342
Jan 2, 202628.0828.0827.0527.2327.23-2.23%17,820
Dec 31, 202528.1428.1427.8527.8527.85-1.13%16,010
Dec 30, 202528.2228.3528.1728.1728.17-0.27%11,687
Dec 29, 202528.1928.4528.1728.2528.25-0.81%14,016
Dec 26, 202528.4228.5028.3328.4828.480.42%28,619
Dec 24, 202528.2628.3728.2628.3628.36-0.16%3,894
Dec 23, 202528.5428.6428.2228.4028.40-1.07%40,639
Dec 22, 202528.5328.8328.3728.7128.711.05%16,599
Dec 19, 202528.1428.4528.1428.4128.410.66%27,699
Dec 18, 202528.0328.4828.0328.2328.231.34%10,979
Dec 17, 202528.3228.4027.8327.8527.85-1.91%9,742
Dec 16, 202528.2428.4228.1728.4028.40-0.03%11,809
Dec 15, 202529.1529.1528.4028.4028.40-1.93%17,615
Dec 12, 202529.3629.3628.9428.9628.96-1.64%19,758
Dec 11, 202529.4229.5629.3729.4529.45-0.62%15,358
Dec 10, 202529.3329.7529.3329.6329.630.59%5,956
Dec 9, 202529.3929.5429.3829.4629.460.05%10,869
Dec 8, 202529.2929.5329.2929.4429.441.07%7,383
Dec 5, 202529.4729.5229.1229.1329.13-0.74%7,460
Dec 4, 202529.3929.4129.2229.3529.35-0.39%7,411
Dec 3, 202528.8629.4928.6829.4629.461.40%14,047