WisdomTree Trust - WisdomTree Cybersecurity Fund (WCBR) Historical Stock Data
17.88 ↑0.44 (2.52%)
As of May 19, 2022, 10:53am EST.
Historical Data
In the past 30 trading days, WCBR is down -0.84% a day on average. There have been 10 days where WisdomTree Trust - WisdomTree Cybersecurity Fund closed green and 20 days where WCBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 18.00 | 17.44 | ↓$0.56 (-3.11%) | 17.35 | 18.01 | 31.26K |
| 2022-05-17 | 18.72 | 18.24 | ↓$0.48 (-2.56%) | 17.82 | 18.73 | 311.11K |
| 2022-05-16 | 18.77 | 18.18 | ↓$0.59 (-3.14%) | 18.16 | 18.90 | 14.46K |
| 2022-05-13 | 17.87 | 18.90 | ↑$1.03 (5.76%) | 17.87 | 19.07 | 13.14K |
| 2022-05-12 | 16.97 | 17.77 | ↑$0.80 (4.71%) | 16.81 | 17.98 | 107.32K |
| 2022-05-11 | 17.78 | 17.28 | ↓$0.50 (-2.84%) | 17.28 | 18.15 | 11.06K |
| 2022-05-10 | 18.26 | 17.85 | ↓$0.41 (-2.25%) | 17.43 | 18.46 | 97.86K |
| 2022-05-09 | 19.19 | 17.87 | ↓$1.32 (-6.88%) | 17.87 | 19.19 | 20.51K |
| 2022-05-06 | 20.47 | 19.67 | ↓$0.80 (-3.88%) | 19.56 | 20.56 | 29.47K |
| 2022-05-05 | 22.12 | 20.88 | ↓$1.24 (-5.60%) | 20.65 | 22.19 | 16.10K |
| 2022-05-04 | 22.09 | 22.41 | ↑$0.32 (1.45%) | 21.20 | 22.50 | 43.95K |
| 2022-05-03 | 22.56 | 22.26 | ↓$0.30 (-1.31%) | 22.12 | 22.56 | 4.27K |
| 2022-05-02 | 22.10 | 22.70 | ↑$0.59 (2.69%) | 22.10 | 22.75 | 13.86K |
| 2022-04-29 | 23.01 | 22.24 | ↓$0.77 (-3.35%) | 22.24 | 23.52 | 16.60K |
| 2022-04-28 | 22.81 | 23.21 | ↑$0.40 (1.75%) | 22.56 | 23.35 | 6.80K |
| 2022-04-27 | 22.95 | 22.62 | ↓$0.33 (-1.43%) | 22.60 | 23.24 | 6.56K |
| 2022-04-26 | 23.45 | 22.77 | ↓$0.68 (-2.88%) | 22.75 | 23.45 | 8.70K |
| 2022-04-25 | 22.59 | 23.68 | ↑$1.09 (4.83%) | 22.59 | 23.70 | 8.05K |
| 2022-04-22 | 23.45 | 22.85 | ↓$0.60 (-2.56%) | 22.78 | 23.45 | 11.35K |
| 2022-04-21 | 24.60 | 23.41 | ↓$1.19 (-4.84%) | 23.35 | 24.93 | 10.11K |
| 2022-04-20 | 25.05 | 24.40 | ↓$0.65 (-2.59%) | 24.26 | 25.05 | 68.37K |
| 2022-04-19 | 23.99 | 24.93 | ↑$0.94 (3.92%) | 23.99 | 25.03 | 7.63K |
| 2022-04-18 | 24.65 | 24.13 | ↓$0.52 (-2.11%) | 23.96 | 24.65 | 12.72K |
| 2022-04-14 | 25.64 | 24.78 | ↓$0.86 (-3.37%) | 24.78 | 25.64 | 6.89K |
| 2022-04-13 | 24.44 | 25.48 | ↑$1.04 (4.27%) | 24.44 | 25.62 | 13.25K |
| 2022-04-12 | 24.77 | 24.60 | ↓$0.17 (-0.69%) | 24.45 | 25.11 | 18.04K |
| 2022-04-11 | 23.56 | 24.44 | ↑$0.88 (3.73%) | 23.56 | 24.63 | 5.73K |
| 2022-04-08 | 24.22 | 23.72 | ↓$0.50 (-2.06%) | 23.61 | 24.22 | 5.72K |
| 2022-04-07 | 23.96 | 23.96 | ↑$0.00 (0.01%) | 23.76 | 24.27 | 6.02K |
| 2022-04-06 | 24.13 | 23.93 | ↓$0.20 (-0.83%) | 23.66 | 24.31 | 30.84K |
Create an account or log in to view more rows.
$WCBR come back next earning
$WCBR Move up
let's buy
$WCBR today feels different to the moon
$WCBR tomorrow will be an explosion day
I believe it!
$WCBR going green
$WCBR get ready bears and bulls
$WCBR my put options are fine
$WCBR my put options are fine
$WCBR red day ahead
$WCBR I’m selling y’all have fun bag holding