WisdomTree Cybersecurity Fund - WCBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.73	24.72	24.72	26.29	24.71	24,013
February 19, 2026	25.98	26.03	26.03	26.29	25.84	218,900
February 18, 2026	26.06	26.21	26.21	26.25	25.43	27,600
February 17, 2026	26.53	26.08	26.08	26.73	25.7	25,909
February 13, 2026	25.9	26.74	26.74	26.93	25.9	21,010
February 12, 2026	25.99	25.88	25.88	26.41	25.5	81,045
February 11, 2026	25.58	25.41	25.41	25.74	25.01	36,400
February 10, 2026	25.38	25.61	25.61	25.94	25.37	81,600
February 09, 2026	24.65	25.17	25.17	25.25	24.5	76,113
February 06, 2026	24.4	24.76	24.76	24.76	23.93	39,817
February 05, 2026	24.8	23.93	23.93	25.04	23.83	37,939
February 04, 2026	24.71	24.84	24.84	25.15	24.07	71,800
February 03, 2026	26.35	25.02	25.02	26.35	24.65	53,300
February 02, 2026	26.2	26.4	26.4	26.67	25.92	28,715
January 30, 2026	26.35	26.26	26.26	26.49	26.05	51,949
January 29, 2026	27.42	26.51	26.51	27.54	26.28	102,900
January 28, 2026	28.08	27.6	27.6	28.15	27.56	196,139
January 27, 2026	28.34	27.93	27.93	28.5	27.86	908,540
January 26, 2026	27.31	27.88	27.88	27.98	27.3	98,518
January 23, 2026	27.27	27.13	27.13	27.37	27.07	32,639
January 22, 2026	26.83	27.13	27.13	27.15	26.83	39,400
January 21, 2026	26.66	26.66	26.66	26.85	26.13	73,875
January 20, 2026	26.64	26.47	26.47	26.96	26.43	47,000
January 16, 2026	27.58	27.26	27.26	27.61	27.25	36,800
January 15, 2026	27.87	27.57	27.57	28.04	27.5	21,700
January 14, 2026	27.76	27.62	27.62	28.06	27.45	35,938
January 13, 2026	28.13	27.91	27.91	28.28	27.72	58,447
January 12, 2026	27.78	27.93	27.93	28	27.69	35,200
January 09, 2026	28.09	27.84	27.84	28.17	27.74	15,757
January 08, 2026	28.61	28.05	28.05	28.63	27.98	19,532
January 07, 2026	27.86	28.52	28.52	28.66	27.86	12,838
January 06, 2026	27.51	27.82	27.82	27.82	27.4	20,600
January 05, 2026	27.36	27.56	27.56	27.91	27.36	20,342
January 02, 2026	28.08	27.23	27.23	28.08	27.05	17,820
December 31, 2025	28.14	27.85	27.85	28.14	27.85	16,010
December 30, 2025	28.22	28.17	28.17	28.35	28.17	11,700
December 29, 2025	28.19	28.25	28.25	28.45	28.17	14,016
December 26, 2025	28.42	28.48	28.48	28.5	28.33	28,619
December 24, 2025	28.26	28.36	28.36	28.37	28.26	3,900
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

WisdomTree Cybersecurity Fund (WCBR) NASDAQ