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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	30.49	30.52	30.52	30.76	30.23	39,020
October 16, 2025	31.41	31.04	31.04	31.59	31.04	24,736
October 15, 2025	31.31	31.39	31.39	31.5	31.31	66,836
October 14, 2025	31.25	31.11	31.11	31.3	30.75	19,973
October 13, 2025	31.59	31.49	31.49	31.73	31.26	73,201
October 10, 2025	32.2	31.41	31.41	32.3	31.41	23,524
October 09, 2025	32.12	31.95	31.95	32.18	31.73	9,612
October 08, 2025	30.86	31.77	31.77	31.77	30.86	3,564
October 07, 2025	31.68	30.99	30.99	31.89	30.99	12,005
October 06, 2025	31.84	31.85	31.85	31.95	31.54	42,766
October 03, 2025	31.69	31.55	31.55	31.75	31.55	2,604
October 02, 2025	30.96	31.32	31.32	31.35	30.96	911
October 01, 2025	30.72	31.11	31.11	31.21	30.59	11,565
September 30, 2025	31.33	31.01	31.01	31.4	31.01	8,445
September 29, 2025	31.21	31.24	31.24	31.41	31.18	4,189
September 26, 2025	30.9	30.98	30.98	30.99	30.8	2,347
September 25, 2025	30.93	30.86	30.86	30.95	30.51	3,353
September 24, 2025	31.34	31.2	31.2	31.5	31.15	12,171
September 23, 2025	31.84	31.75	31.75	31.94	31.74	10,397
September 22, 2025	31.74	31.71	31.71	31.78	31.43	29,652
September 19, 2025	31.57	31.44	31.44	31.72	31.38	42,223
September 18, 2025	30.93	31.35	31.35	44.63	30.82	81,987
September 17, 2025	30.39	30.56	30.56	30.82	30.39	4,580
September 16, 2025	30.84	30.64	30.64	31	30.48	8,492
September 15, 2025	30.36	30.77	30.77	30.92	30.36	9,298
September 12, 2025	30.78	30.46	30.46	30.89	30.46	4,650

WisdomTree Cybersecurity UCITS ETF (WCBR.L) LSE