WisdomTree Cybersecurity Fund (WCBR) Historical Stock Data
25.64 ↑0.20 (0.79%)
As of March 28, 2024, 2:21pm EST.
Historical Data
In the past 30 trading days, WCBR is down -0.49% a day on average. There have been 11 days where WisdomTree Cybersecurity Fund closed green and 19 days where WCBR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 26.32 | 25.89 | ↓$0.43 (-1.63%) | 25.71 | 26.32 | 119.15K |
2024-03-13 | 26.43 | 26.54 | ↑$0.11 (0.42%) | 26.27 | 26.71 | 55.16K |
2024-03-12 | 26.40 | 26.53 | ↑$0.13 (0.49%) | 26.24 | 26.60 | 57.31K |
2024-03-11 | 26.13 | 26.34 | ↑$0.21 (0.80%) | 25.98 | 26.38 | 69.40K |
2024-03-08 | 26.55 | 26.28 | ↓$0.27 (-1.02%) | 26.19 | 26.85 | 108.72K |
2024-03-07 | 26.46 | 26.43 | ↓$0.03 (-0.11%) | 26.02 | 26.51 | 80.10K |
2024-03-06 | 26.73 | 26.19 | ↓$0.54 (-2.02%) | 26.08 | 26.84 | 205.53K |
2024-03-05 | 26.33 | 25.77 | ↓$0.56 (-2.13%) | 25.47 | 26.37 | 181.07K |
2024-03-04 | 27.01 | 26.63 | ↓$0.38 (-1.41%) | 26.54 | 27.01 | 152.94K |
2024-03-01 | 27.18 | 26.87 | ↓$0.31 (-1.14%) | 26.59 | 27.18 | 153.92K |
2024-02-29 | 27.24 | 27.25 | ↑$0.01 (0.04%) | 26.98 | 27.44 | 77.06K |
2024-02-28 | 26.75 | 26.82 | ↑$0.07 (0.26%) | 26.52 | 26.86 | 90.50K |
2024-02-27 | 26.93 | 26.91 | ↓$0.02 (-0.07%) | 26.79 | 27.07 | 110.15K |
2024-02-26 | 26.30 | 26.65 | ↑$0.35 (1.33%) | 26.18 | 26.92 | 134.09K |
2024-02-23 | 26.12 | 26.15 | ↑$0.03 (0.11%) | 25.98 | 26.31 | 115.15K |
2024-02-22 | 25.95 | 25.87 | ↓$0.08 (-0.31%) | 25.65 | 26.06 | 212.68K |
2024-02-21 | 25.51 | 25.20 | ↓$0.31 (-1.22%) | 24.93 | 25.51 | 248.48K |
2024-02-20 | 27.27 | 26.90 | ↓$0.37 (-1.36%) | 26.48 | 27.27 | 173.32K |
2024-02-16 | 27.93 | 27.32 | ↓$0.61 (-2.18%) | 27.18 | 27.93 | 118.39K |
2024-02-15 | 28.34 | 27.85 | ↓$0.49 (-1.73%) | 27.63 | 28.34 | 116.61K |
Create an account or log in to view more rows.
$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!
$WCBR is being added
$WCBR enjoy your weekend