WisdomTree Cybersecurity Fund - WCBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	28.54	28.4	28.4	28.64	28.22	40,639
December 22, 2025	28.53	28.71	28.71	28.83	28.37	16,600
December 19, 2025	28.14	28.41	28.41	28.45	28.14	27,699
December 18, 2025	28.03	28.23	28.23	28.48	28.03	11,000
December 17, 2025	28.32	27.85	27.85	28.4	27.83	9,742
December 16, 2025	28.24	28.4	28.4	28.42	28.17	11,809
December 15, 2025	29.15	28.4	28.4	29.15	28.4	17,615
December 12, 2025	29.36	28.96	28.96	29.36	28.94	19,758
December 11, 2025	29.42	29.45	29.45	29.56	29.37	15,400
December 10, 2025	29.33	29.63	29.63	29.75	29.33	6,000
December 09, 2025	29.39	29.46	29.46	29.54	29.38	10,869
December 08, 2025	29.29	29.44	29.44	29.53	29.29	7,400
December 05, 2025	29.47	29.13	29.13	29.52	29.12	7,500
December 04, 2025	29.39	29.35	29.35	29.41	29.22	7,411
December 03, 2025	28.86	29.46	29.46	29.49	28.68	14,047
December 02, 2025	29.1	29.05	29.05	29.18	28.86	9,131
December 01, 2025	28.71	28.78	28.78	28.97	28.61	15,300
November 28, 2025	29.03	29.08	29.08	29.16	29.02	4,129
November 26, 2025	29.14	28.77	28.77	29.14	28.73	11,338
November 25, 2025	28.5	29.12	29.12	29.13	28.5	16,300
November 24, 2025	28.44	28.54	28.54	28.66	28.44	15,900
November 21, 2025	28.24	28.37	28.37	28.84	27.76	55,010
November 20, 2025	29.62	28.36	28.36	29.7	28.36	18,332
November 19, 2025	29.27	29.34	29.34	29.48	29.26	7,511
November 18, 2025	29.37	29.49	29.49	29.66	29.25	17,630
November 17, 2025	30.46	29.75	29.75	30.54	29.71	15,000
November 14, 2025	30.04	30.58	30.58	30.84	30	10,700
November 13, 2025	31.41	30.64	30.64	31.41	30.63	6,400
November 12, 2025	31.97	31.48	31.48	31.97	31.45	5,300
November 11, 2025	31.92	32.07	32.07	32.15	31.92	4,900
November 10, 2025	31.66	32.01	32.01	32.06	31.55	19,800
November 07, 2025	30.52	31.27	31.27	31.27	30.39	10,733
November 06, 2025	30.43	30.77	30.77	30.93	30.21	11,301
November 05, 2025	30.41	30.42	30.42	30.58	30.37	10,500
November 04, 2025	30.87	30.56	30.56	31.19	30.51	13,600
November 03, 2025	31.47	31.46	31.46	31.6	31.2	8,200
October 31, 2025	31.16	31.45	31.45	31.57	30.87	15,400
October 30, 2025	30.64	30.88	30.88	31.32	30.64	15,600
October 29, 2025	31.95	30.76	30.76	31.95	30.7	33,300
October 28, 2025	32.36	32.25	32.25	32.66	32.22	31,200
October 27, 2025	32.56	32.39	32.39	32.71	32.38	9,116
October 24, 2025	32.45	32.31	32.31	32.64	32.31	12,300
October 23, 2025	31.61	32.04	32.04	32.32	31.61	5,500
October 22, 2025	32	31.72	31.72	32	31.46	8,123
October 21, 2025	32.03	32.28	32.28	32.29	32.03	9,502
October 20, 2025	31.68	32.16	32.16	32.17	31.68	15,000
October 17, 2025	30.96	31.13	31.13	31.15	30.81	20,100
October 16, 2025	31.85	31.15	31.15	32.08	31.07	24,900
October 15, 2025	31.77	31.45	31.45	31.83	31.38	38,027
October 14, 2025	31.25	31.35	31.35	31.57	31.06	22,800
October 13, 2025	31.86	31.87	31.87	31.9	31.6	15,600
October 10, 2025	32.64	31.5	31.5	32.64	31.42	33,147
October 09, 2025	32.31	32.45	32.45	32.49	32.06	12,507
October 08, 2025	31.54	32.3	32.3	32.33	31.48	10,700
October 07, 2025	31.93	31.33	31.33	31.93	31.11	17,827
October 06, 2025	32.19	32.16	32.16	32.56	31.94	16,600
October 03, 2025	32.02	31.71	31.71	32.07	31.71	9,300
October 02, 2025	31.65	31.87	31.87	31.87	31.58	19,200
October 01, 2025	31.19	31.6	31.6	31.6	31.19	11,628
September 30, 2025	31.67	31.38	31.38	31.75	31.13	15,814

WisdomTree Cybersecurity Fund (WCBR) NASDAQ