WisdomTree Cybersecurity ... (WCBR)
NASDAQ: WCBR
· Real-Time Price · USD
30.82
-0.50 (-1.60%)
At close: Sep 12, 2025, 3:57 PM
30.72
-0.31%
After-hours: Sep 12, 2025, 05:12 PM EDT
WCBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.26 | 31.46 | 30.78 | 30.82 | 30.82 | -1.60% | 14,530 |
| Sep 11, 2025 | 31.06 | 31.37 | 31.01 | 31.32 | 31.32 | 1.46% | 12,500 |
| Sep 10, 2025 | 31.57 | 31.65 | 30.72 | 30.87 | 30.87 | -1.91% | 13,930 |
| Sep 9, 2025 | 31.14 | 31.47 | 31.14 | 31.47 | 31.47 | 0.16% | 8,349 |
| Sep 8, 2025 | 30.98 | 31.43 | 30.98 | 31.42 | 31.42 | 2.01% | 8,837 |
| Sep 5, 2025 | 30.52 | 30.80 | 30.29 | 30.80 | 30.80 | 1.72% | 10,528 |
| Sep 4, 2025 | 30.16 | 30.35 | 29.83 | 30.28 | 30.28 | 0.00% | 10,800 |
| Sep 3, 2025 | 30.28 | 30.31 | 30.00 | 30.28 | 30.28 | -0.03% | 7,422 |
| Sep 2, 2025 | 30.15 | 30.41 | 29.99 | 30.29 | 30.29 | -1.72% | 9,400 |
| Aug 29, 2025 | 31.18 | 31.45 | 30.63 | 30.82 | 30.82 | -0.93% | 16,200 |
| Aug 28, 2025 | 30.32 | 31.16 | 30.32 | 31.11 | 31.11 | 2.40% | 60,300 |
| Aug 27, 2025 | 29.83 | 30.42 | 29.67 | 30.38 | 30.38 | 2.60% | 39,822 |
| Aug 26, 2025 | 29.81 | 30.03 | 29.61 | 29.61 | 29.61 | -0.54% | 15,300 |
| Aug 25, 2025 | 30.08 | 30.10 | 29.77 | 29.77 | 29.77 | -1.23% | 8,600 |
| Aug 22, 2025 | 29.62 | 30.34 | 29.62 | 30.14 | 30.14 | 2.03% | 13,100 |
| Aug 21, 2025 | 29.58 | 29.62 | 29.29 | 29.54 | 29.54 | -0.57% | 23,200 |
| Aug 20, 2025 | 29.70 | 29.75 | 29.26 | 29.71 | 29.71 | -0.17% | 22,027 |
| Aug 19, 2025 | 30.13 | 30.40 | 29.65 | 29.76 | 29.76 | -0.30% | 33,400 |
| Aug 18, 2025 | 29.66 | 29.86 | 29.58 | 29.85 | 29.85 | 0.51% | 35,000 |
| Aug 15, 2025 | 29.40 | 29.76 | 29.40 | 29.70 | 29.70 | 1.19% | 14,100 |