WisdomTree Cybersecurity Fund (WCBR) Historical Stock Data
25.28 ↑0.04 (0.16%)
As of April 26, 2024, 1:40pm EST.
Historical Data
In the past 30 trading days, WCBR is down -0.08% a day on average. There have been 15 days where WisdomTree Cybersecurity Fund closed green and 15 days where WCBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.25 | 25.24 | ↓$0.01 (-0.04%) | 25.19 | 25.37 | 36.77K |
| 2024-04-25 | 24.61 | 24.91 | ↑$0.30 (1.22%) | 24.50 | 24.94 | 35.01K |
| 2024-04-24 | 24.99 | 25.08 | ↑$0.09 (0.36%) | 24.82 | 25.17 | 32.02K |
| 2024-04-23 | 24.14 | 24.85 | ↑$0.71 (2.94%) | 24.14 | 24.97 | 77.92K |
| 2024-04-22 | 23.87 | 24.04 | ↑$0.17 (0.71%) | 23.60 | 24.09 | 40.54K |
| 2024-04-19 | 23.83 | 23.76 | ↓$0.07 (-0.29%) | 23.57 | 23.94 | 43.33K |
| 2024-04-18 | 24.03 | 23.92 | ↓$0.11 (-0.46%) | 23.77 | 24.17 | 50.30K |
| 2024-04-17 | 24.31 | 23.89 | ↓$0.42 (-1.73%) | 23.85 | 24.31 | 35.28K |
| 2024-04-16 | 24.03 | 24.11 | ↑$0.08 (0.33%) | 23.93 | 24.18 | 55.76K |
| 2024-04-15 | 25.06 | 24.20 | ↓$0.86 (-3.43%) | 24.12 | 25.06 | 101.15K |
| 2024-04-12 | 25.25 | 24.96 | ↓$0.29 (-1.15%) | 24.85 | 25.32 | 41.78K |
| 2024-04-11 | 25.40 | 25.53 | ↑$0.13 (0.51%) | 25.23 | 25.56 | 23.91K |
| 2024-04-10 | 25.07 | 25.27 | ↑$0.20 (0.80%) | 25.05 | 25.27 | 48.69K |
| 2024-04-09 | 25.47 | 25.56 | ↑$0.09 (0.35%) | 25.34 | 25.56 | 30.43K |
| 2024-04-08 | 25.38 | 25.37 | ↓$0.01 (-0.04%) | 25.15 | 25.38 | 18.07K |
| 2024-04-05 | 25.01 | 25.29 | ↑$0.28 (1.12%) | 25.01 | 25.34 | 20.78K |
| 2024-04-04 | 25.54 | 24.95 | ↓$0.59 (-2.31%) | 24.93 | 25.61 | 45.62K |
| 2024-04-03 | 25.16 | 25.28 | ↑$0.12 (0.48%) | 25.10 | 25.42 | 41.84K |
| 2024-04-02 | 25.18 | 25.36 | ↑$0.18 (0.71%) | 24.98 | 25.36 | 43.97K |
| 2024-04-01 | 25.67 | 25.53 | ↓$0.14 (-0.55%) | 25.36 | 25.67 | 39.62K |
| 2024-03-28 | 25.44 | 25.64 | ↑$0.20 (0.79%) | 25.44 | 25.80 | 30.27K |
| 2024-03-27 | 25.72 | 25.44 | ↓$0.28 (-1.09%) | 25.22 | 25.72 | 63.27K |
| 2024-03-26 | 25.64 | 25.53 | ↓$0.11 (-0.43%) | 25.48 | 25.68 | 65.09K |
| 2024-03-25 | 25.75 | 25.56 | ↓$0.19 (-0.74%) | 25.51 | 25.75 | 60.52K |
| 2024-03-22 | 25.86 | 25.78 | ↓$0.08 (-0.31%) | 25.56 | 25.86 | 58.48K |
| 2024-03-21 | 26.23 | 25.93 | ↓$0.30 (-1.14%) | 25.90 | 26.25 | 157.45K |
| 2024-03-20 | 25.74 | 26.02 | ↑$0.28 (1.09%) | 25.68 | 26.07 | 43.92K |
| 2024-03-19 | 25.59 | 25.74 | ↑$0.15 (0.59%) | 25.34 | 25.76 | 50.50K |
| 2024-03-18 | 25.68 | 25.81 | ↑$0.13 (0.51%) | 25.56 | 25.89 | 38.73K |
| 2024-03-15 | 25.79 | 25.48 | ↓$0.31 (-1.20%) | 25.39 | 25.79 | 138.11K |
Create an account or log in to view more rows.
$WCBR LOL
$WCBR it's just a matter of time and patience...
$WCBR watch for another rejection up here
$WCBR money comes and goes but your story stays with you the rest of your life. Apes for life ??
$WCBR I do it for the thrills!
$WCBR When in doubt...
$WCBR this stock has me so excited i cant sleep!!
$WCBR pressure
$WCBR we back
$WCBR I blocked some bears and I liked it!