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 | 29.26 | 29.26 | - | -0.30% | 4,067 |
| 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 |