WisdomTree Cybersecurity Fund (WCBR)
NASDAQ: WCBR · Real-Time Price · USD
29.97
+1.16 (4.01%)
At close: May 12, 2025, 4:00 PM
30.70
+0.73 (2.42%)
After-hours: May 12, 2025, 5:33 PM EDT
WCBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.79 | 29.79 | 29.39 | 29.74 | - | 3.21% | 14,580 |
| May 9, 2025 | 29.32 | 29.32 | 28.77 | 28.82 | 28.82 | -1.30% | 9,306 |
| May 8, 2025 | 28.88 | 29.37 | 28.62 | 29.20 | 29.20 | 1.34% | 12,678 |
| May 7, 2025 | 28.64 | 28.82 | 28.48 | 28.82 | 28.82 | 0.22% | 21,840 |
| May 6, 2025 | 28.32 | 28.85 | 28.27 | 28.75 | 28.75 | -0.22% | 7,401 |
| May 5, 2025 | 28.28 | 29.06 | 28.28 | 28.82 | 28.82 | 1.02% | 31,578 |
| May 2, 2025 | 28.62 | 28.67 | 28.49 | 28.53 | 28.53 | 1.36% | 8,149 |
| May 1, 2025 | 28.28 | 28.37 | 28.14 | 28.14 | 28.14 | 0.22% | 4,082 |
| Apr 30, 2025 | 27.64 | 28.08 | 27.46 | 28.08 | 28.08 | -0.43% | 7,224 |
| Apr 29, 2025 | 27.77 | 28.33 | 27.77 | 28.20 | 28.20 | 1.44% | 11,727 |
| Apr 28, 2025 | 27.67 | 27.90 | 27.45 | 27.80 | 27.80 | 0.25% | 11,828 |
| Apr 25, 2025 | 27.20 | 27.73 | 27.20 | 27.73 | 27.73 | 1.32% | 17,542 |
| Apr 24, 2025 | 26.40 | 27.46 | 26.40 | 27.37 | 27.37 | 3.71% | 7,043 |
| Apr 23, 2025 | 26.50 | 27.00 | 26.30 | 26.39 | 26.39 | 2.57% | 55,769 |
| Apr 22, 2025 | 25.45 | 25.81 | 25.34 | 25.73 | 25.73 | 2.50% | 9,082 |
| Apr 21, 2025 | 25.63 | 25.65 | 24.88 | 25.10 | 25.10 | -3.61% | 17,752 |
| Apr 17, 2025 | 26.32 | 26.32 | 26.00 | 26.04 | 26.04 | -0.94% | 9,867 |
| Apr 16, 2025 | 26.60 | 26.64 | 25.86 | 26.29 | 26.29 | -1.64% | 24,203 |
| Apr 15, 2025 | 26.52 | 26.84 | 26.52 | 26.73 | 26.73 | 0.88% | 10,300 |
| Apr 14, 2025 | 27.00 | 27.00 | 26.25 | 26.49 | 26.49 | 0.11% | 34,363 |
| Apr 11, 2025 | 26.16 | 26.47 | 25.78 | 26.46 | 26.46 | 0.98% | 16,485 |
| Apr 10, 2025 | 26.52 | 26.56 | 25.56 | 26.21 | 26.21 | -3.28% | 17,547 |
| Apr 9, 2025 | 24.33 | 27.34 | 24.26 | 27.10 | 27.10 | 10.73% | 58,045 |
| Apr 8, 2025 | 25.74 | 25.81 | 24.12 | 24.47 | 24.47 | -1.42% | 33,690 |
| Apr 7, 2025 | 23.46 | 25.15 | 23.34 | 24.82 | 24.82 | 1.05% | 55,387 |
| Apr 4, 2025 | 25.30 | 25.30 | 24.23 | 24.56 | 24.56 | -5.89% | 77,637 |
| Apr 3, 2025 | 26.55 | 26.88 | 25.89 | 26.10 | 26.10 | -6.18% | 26,651 |
| Apr 2, 2025 | 26.96 | 27.83 | 26.96 | 27.82 | 27.82 | 1.16% | 5,598 |
| Apr 1, 2025 | 27.13 | 27.50 | 26.90 | 27.50 | 27.50 | 1.48% | 6,937 |
| Mar 31, 2025 | 26.98 | 27.17 | 26.49 | 27.10 | 27.10 | -1.74% | 20,604 |
| Mar 28, 2025 | 28.13 | 28.13 | 27.38 | 27.58 | 27.58 | -2.54% | 13,862 |
| Mar 27, 2025 | 28.63 | 28.63 | 28.20 | 28.30 | 28.30 | -1.43% | 11,340 |
| Mar 26, 2025 | 29.29 | 29.29 | 28.65 | 28.71 | 28.71 | -2.49% | 17,157 |
| Mar 25, 2025 | 28.27 | 29.59 | 28.27 | 29.44 | 29.44 | 0.96% | 13,653 |
| Mar 24, 2025 | 28.87 | 29.20 | 27.89 | 29.16 | 29.16 | 2.71% | 13,303 |
| Mar 21, 2025 | 27.95 | 28.48 | 27.78 | 28.40 | 28.40 | 0.11% | 14,637 |
| Mar 20, 2025 | 28.46 | 28.73 | 28.36 | 28.36 | 28.36 | -1.24% | 10,064 |
| Mar 19, 2025 | 28.33 | 28.91 | 28.26 | 28.72 | 28.72 | 1.59% | 13,782 |
| Mar 18, 2025 | 28.19 | 28.33 | 27.94 | 28.27 | 28.27 | -0.62% | 13,439 |
| Mar 17, 2025 | 27.84 | 28.67 | 27.84 | 28.45 | 28.45 | 2.02% | 16,004 |
| Mar 14, 2025 | 27.27 | 27.89 | 27.22 | 27.88 | 27.88 | 4.63% | 24,942 |
| Mar 13, 2025 | 27.26 | 27.26 | 26.60 | 26.65 | 26.65 | -3.25% | 24,626 |
| Mar 12, 2025 | 27.86 | 27.96 | 27.43 | 27.55 | 27.55 | 0.86% | 29,740 |
| Mar 11, 2025 | 26.77 | 27.68 | 26.73 | 27.31 | 27.31 | 2.28% | 22,269 |
| Mar 10, 2025 | 27.60 | 27.60 | 26.51 | 26.70 | 26.70 | -5.18% | 59,263 |
| Mar 7, 2025 | 28.24 | 28.56 | 27.29 | 28.16 | 28.16 | -0.60% | 30,065 |
| Mar 6, 2025 | 29.06 | 29.55 | 28.33 | 28.33 | 28.33 | -3.93% | 28,929 |
| Mar 5, 2025 | 28.97 | 29.55 | 28.67 | 29.49 | 29.49 | 0.79% | 22,202 |
| Mar 4, 2025 | 28.72 | 29.55 | 28.28 | 29.26 | 29.26 | 1.92% | 29,450 |
| Mar 3, 2025 | 29.86 | 29.90 | 28.65 | 28.71 | 28.71 | -2.97% | 37,004 |