WisdomTree Cybersecurity Fund - WCBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.2	31.49	31.49	31.54	31.16	5,936
September 25, 2025	31.03	31.24	31.24	31.32	30.73	8,426
September 24, 2025	31.68	31.31	31.31	31.83	31.25	15,000
September 23, 2025	32.26	31.76	31.76	32.31	31.73	15,668
September 22, 2025	31.15	32.24	32.24	32.32	31.06	19,800
September 19, 2025	32.12	32.13	32.13	32.13	31.75	14,246
September 18, 2025	31.41	32.01	32.01	32.09	31.41	16,200
September 17, 2025	31.03	31.05	31.05	31.24	30.8	15,500
September 16, 2025	31.24	31.05	31.05	31.24	30.82	32,401
September 15, 2025	30.91	31.29	31.29	31.34	30.91	16,791
September 12, 2025	31.26	30.82	30.82	31.46	30.78	14,530
September 11, 2025	31.06	31.32	31.32	31.37	31.01	12,500
September 10, 2025	31.57	30.87	30.87	31.65	30.72	13,930
September 09, 2025	31.14	31.47	31.47	31.47	31.14	8,349
September 08, 2025	30.98	31.42	31.42	31.43	30.98	8,837
September 05, 2025	30.52	30.8	30.8	30.8	30.29	10,528
September 04, 2025	30.16	30.28	30.28	30.35	29.83	10,800
September 03, 2025	30.28	30.28	30.28	30.31	30	7,422
September 02, 2025	30.15	30.29	30.29	30.41	29.99	9,400
August 29, 2025	31.18	30.82	30.82	31.45	30.63	16,200
August 28, 2025	30.32	31.11	31.11	31.16	30.32	60,300
August 27, 2025	29.83	30.38	30.38	30.42	29.67	39,822
August 26, 2025	29.81	29.61	29.61	30.03	29.61	15,300
August 25, 2025	30.08	29.77	29.77	30.1	29.77	8,600
August 22, 2025	29.62	30.14	30.14	30.34	29.62	13,100
August 21, 2025	29.58	29.54	29.54	29.62	29.29	23,200
August 20, 2025	29.7	29.71	29.71	29.75	29.26	22,027
August 19, 2025	30.13	29.76	29.76	30.4	29.65	33,400
August 18, 2025	29.66	29.85	29.85	29.86	29.58	35,000
August 15, 2025	29.4	29.7	29.7	29.76	29.4	14,100
August 14, 2025	29.72	29.35	29.35	29.83	29.32	93,258
August 13, 2025	29.79	30.02	30.02	30.02	29.62	12,221
August 12, 2025	29.03	29.62	29.62	29.68	29.01	16,234
August 11, 2025	28.97	28.9	28.9	29.5	28.89	26,450
August 08, 2025	29.69	29.08	29.08	29.69	29.03	42,933
August 07, 2025	30.65	29.69	29.69	30.65	29.16	21,444
August 06, 2025	30.23	30.57	30.57	30.58	30.15	25,200
August 05, 2025	30.76	30.13	30.13	30.91	30.13	12,049
August 04, 2025	30.16	30.79	30.79	30.79	30.16	22,156
August 01, 2025	30.5	30.12	30.12	30.5	29.81	17,500
July 31, 2025	31.62	30.96	30.96	31.62	30.96	10,233
July 30, 2025	31.36	31.48	31.48	31.72	31.24	14,663
July 29, 2025	31.75	31.75	31.75	31.95	31.59	9,800
July 28, 2025	31.56	31.54	31.54	31.71	31.46	10,000
July 25, 2025	31.34	31.46	31.46	31.64	31.22	13,114
July 24, 2025	31.15	31.24	31.24	31.24	31.03	6,733
July 23, 2025	31.29	31.16	31.16	31.29	30.95	10,692
July 22, 2025	31.5	31.18	31.18	31.51	30.95	22,800
July 21, 2025	31.44	31.47	31.47	31.99	31.34	21,048
July 18, 2025	31.12	31.22	31.22	31.33	30.98	21,334
July 17, 2025	30.74	30.96	30.96	31.05	30.7	11,900
July 16, 2025	30.77	30.7	30.7	30.77	30.56	11,300
July 15, 2025	30.9	30.62	30.62	30.9	30.52	24,600
July 14, 2025	30.24	30.68	30.68	30.85	30.24	8,846
July 11, 2025	30.96	30.34	30.34	31.08	30.31	27,000
July 10, 2025	32.44	31.04	31.04	32.44	31.04	34,619
July 09, 2025	32.02	32.4	32.4	32.4	32.02	8,040
July 08, 2025	32.25	32.13	32.13	32.25	31.89	10,261
July 07, 2025	32.03	32.06	32.06	32.32	31.94	23,200
July 03, 2025	31.67	32.2	32.2	32.33	31.67	6,500

WisdomTree Cybersecurity Fund (WCBR) NASDAQ