WisdomTree Cybersecurity UCITS ETF - WCBR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	27.5	27.32	27.32	27.68	27.25	10,337
January 13, 2026	27.67	27.52	27.52	27.94	27.46	7,675
January 12, 2026	27.36	27.64	27.64	27.64	27.22	10,630
January 09, 2026	27.67	27.63	27.63	27.88	27.44	74,266
January 08, 2026	28.39	27.63	27.63	28.39	27.63	21,206
January 07, 2026	27.38	28.07	28.07	28.07	27.38	23,945
January 06, 2026	27.47	27.03	27.03	27.47	27.03	23,064
January 05, 2026	27.1	27.55	27.55	27.58	26.94	4,300
January 02, 2026	27.72	27.04	27.04	27.87	26.83	6,080
December 31, 2025	27.93	27.78	27.78	27.93	27.71	833
December 30, 2025	28	27.88	27.88	28.03	27.8	5,111
December 29, 2025	28.12	27.82	27.82	28.14	27.82	8,895
December 24, 2025	28.21	28.1	28.1	28.21	27.97	807
December 23, 2025	28.2	27.96	27.96	28.48	27.93	12,297
December 22, 2025	28.31	28.49	28.49	28.51	27.98	6,587
December 19, 2025	28.18	27.96	27.96	28.19	27.78	6,314
December 18, 2025	27.68	27.97	27.97	27.99	27.65	5,691
December 17, 2025	28.03	27.81	27.81	28.13	27.81	4,815
December 16, 2025	27.87	27.97	27.97	28.14	27.83	8,325
December 15, 2025	28.74	28.37	28.37	28.9	28.3	6,186
December 12, 2025	29.16	28.72	28.72	29.16	28.72	2,531
December 11, 2025	29.07	29.15	29.15	29.22	28.98	4,852
December 10, 2025	29.12	29.11	29.11	29.16	28.97	4,197
December 09, 2025	29.18	29.23	29.23	29.23	28.94	9,905
December 08, 2025	29.17	29.02	29.02	29.17	28.94	5,474
December 05, 2025	29.17	29.02	29.02	29.2	28.93	1,366
December 04, 2025	29.1	28.99	28.99	29.18	28.86	5,900
December 03, 2025	28.79	28.93	28.93	28.93	28.44	21,028
December 02, 2025	28.6	28.59	28.59	28.86	28.53	12,921
December 01, 2025	28.56	28.55	28.55	28.91	28.34	9,543
November 28, 2025	28.77	28.79	28.79	28.88	28.56	6,049
November 27, 2025	28.56	28.53	28.53	28.67	28.53	5,130
November 26, 2025	28.78	28.51	28.51	28.92	28.43	3,086
November 25, 2025	28.2	28.6	28.6	28.6	28.02	10,723
November 24, 2025	28.07	28.27	28.27	28.32	28.07	4,042
November 21, 2025	28.1	27.74	27.74	28.13	27.45	17,566
November 20, 2025	29.12	28.66	28.66	29.25	28.66	6,661
November 19, 2025	29.04	29.05	29.05	29.27	28.87	5,428
November 18, 2025	29.15	29.18	29.18	29.35	28.9	2,653
November 17, 2025	30.4	29.98	29.98	30.44	29.94	2,616
November 14, 2025	30.12	30.46	30.46	30.46	29.73	4,515
November 13, 2025	31.11	30.82	30.82	31.22	30.68	12,755
November 12, 2025	31.91	31.38	31.38	31.96	31.33	122,824
November 11, 2025	31.61	31.65	31.65	31.76	31.48	1,113
November 10, 2025	31.21	31.44	31.44	31.5	31.21	7,839
November 07, 2025	30.66	30.23	30.23	30.67	30.08	3,079
November 06, 2025	29.88	29.96	29.96	30.39	29.81	2,292
November 05, 2025	30.12	30.09	30.09	30.25	30.02	20,148
November 04, 2025	30.92	30.47	30.47	30.92	30.47	19,939
November 03, 2025	31.06	31	31	31.33	30.79	2,573
October 31, 2025	30.67	30.9	30.9	30.9	30.67	3,400
October 30, 2025	30.6	30.94	30.94	30.98	30.31	8,878
October 29, 2025	31.42	30.78	30.78	31.45	30.55	20,159
October 28, 2025	31.94	32.08	32.08	32.08	31.87	3,709
October 27, 2025	32.19	32.02	32.02	32.28	32.02	5,398
October 24, 2025	31.9	32.05	32.05	32.21	31.82	2,787
October 23, 2025	31.56	31.71	31.71	31.71	31.42	7,496
October 22, 2025	31.82	31.43	31.43	31.84	31.37	6,945
October 21, 2025	31.45	31.77	31.77	31.94	31.39	5,218
October 20, 2025	31.19	31.61	31.61	31.75	31.19	87,017

WisdomTree Cybersecurity UCITS ETF (WCBR.L) LSE