WisdomTree Cybersecurity Fund - WCBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	31.35	31.31	31.31	31.39	31.27	6,600
July 01, 2025	31.73	31.32	31.32	31.81	30.98	10,922
June 30, 2025	31.59	31.91	31.91	31.91	31.59	9,542
June 27, 2025	31.63	31.47	31.47	31.72	31.33	12,100
June 26, 2025	31.59	31.61	31.61	31.77	31.29	49,205
June 25, 2025	31.51	31.45	31.45	31.81	31.4	7,729
June 24, 2025	31.47	31.43	31.43	31.5	31.18	19,600
June 23, 2025	30.5	31.14	31.14	31.2	30.27	20,541
June 20, 2025	31.15	30.84	30.84	31.24	30.51	27,609
June 18, 2025	31.17	31.02	31.02	31.26	30.87	7,700
June 17, 2025	30.89	31.15	31.15	31.3	30.89	18,124
June 16, 2025	30.84	31.1	31.1	31.19	30.84	6,523
June 13, 2025	30.65	30.6	30.6	31.03	30.51	10,300
June 12, 2025	31.25	31.05	31.05	31.42	31	14,530
June 11, 2025	31.17	31.08	31.08	31.39	31.07	7,300
June 10, 2025	31.39	31.2	31.2	31.47	31.11	15,038
June 09, 2025	31.45	31.4	31.4	31.72	31.4	5,927
June 06, 2025	31.69	31.74	31.74	31.81	31.54	19,546
June 05, 2025	31.22	31.39	31.39	31.69	31.22	5,529
June 04, 2025	31.48	31.2	31.2	31.49	31.16	4,473
June 03, 2025	31.03	31.31	31.31	31.33	30.95	8,800
June 02, 2025	30.42	30.99	30.99	31.02	29.41	12,300
May 30, 2025	29.93	30.38	30.38	30.45	29.93	4,300
May 29, 2025	30.52	30.26	30.26	30.52	29.88	7,800
May 28, 2025	30.66	30.45	30.45	30.8	30.45	4,448
May 27, 2025	30.94	31.02	31.02	31.12	30.73	13,400
May 23, 2025	29.79	30.46	30.46	30.56	29.79	9,791
May 22, 2025	29.93	30.41	30.41	30.58	29.93	66,106
May 21, 2025	30.1	29.96	29.96	30.54	29.82	10,000

WisdomTree Cybersecurity Fund (WCBR) NASDAQ