WisdomTree Carbon - CARB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	27.6	28.24	28.08	28.24	27.58	1,407
September 02, 2025	27.62	27.62	27.62	27.62	27.62	9,943
September 01, 2025	27.85	27.85	27.85	27.85	27.85	0
August 29, 2025	26.98	27.52	27.52	27.52	26.98	7,900
August 28, 2025	26.86	26.86	26.86	26.86	26.86	0
August 27, 2025	27.36	26.95	26.95	27.36	26.93	0
August 26, 2025	26.97	27.2	27.2	27.2	26.97	1,069
August 22, 2025	26.96	27.29	27.29	27.29	26.96	413
August 21, 2025	26.6	27.21	27.21	27.21	26.6	7,773
August 20, 2025	26.68	26.68	26.68	26.68	26.68	0
August 19, 2025	26.63	26.63	26.63	26.63	26.63	0
August 18, 2025	26.82	26.82	26.82	26.82	26.82	0
August 15, 2025	26.55	26.55	26.55	26.55	26.55	0
August 14, 2025	26.55	26.55	26.55	26.55	26.55	0
August 13, 2025	27.01	27	27	27.01	27	0
August 12, 2025	26.83	26.62	26.62	26.83	26.6	9,772
August 11, 2025	26.97	26.87	26.87	26.97	26.87	2
August 08, 2025	27.08	27.47	27.47	27.47	27.08	3,659
August 07, 2025	26.86	26.86	26.86	26.86	26.86	0
August 06, 2025	26.42	26.51	26.51	26.51	26.42	38
August 05, 2025	26.52	26.52	26.52	26.52	26.52	0
August 04, 2025	26.09	26.28	26.28	26.28	26.09	2
August 01, 2025	26.41	26.49	26.49	26.58	26.15	7,846
July 31, 2025	26.6	26.6	26.6	26.6	26.6	0
July 30, 2025	27.02	26.97	26.97	27.03	26.8	5,710
July 29, 2025	26.99	26.99	26.99	26.99	26.99	0
July 28, 2025	27.07	26.34	26.34	27.07	26.34	0
July 25, 2025	26.8	26.94	26.94	26.94	26.7	1,832
July 24, 2025	26.79	26.79	26.79	26.79	26.79	0
July 23, 2025	26.08	26.08	26.08	26.08	26.08	0
July 22, 2025	26.14	26.16	26.16	26.16	25.88	1,820
July 21, 2025	26.26	26.39	26.39	26.39	26.13	3,502
July 18, 2025	26.17	26.17	26.17	26.17	26.17	0
July 17, 2025	26.51	26.21	26.21	26.52	26.21	1,636
July 16, 2025	26.56	26.9	26.9	26.99	26.53	12,101
July 15, 2025	26.35	26.72	26.72	26.72	26.33	7,426
July 14, 2025	26.17	26.37	26.37	26.37	26.17	244
July 11, 2025	26.21	26.42	26.42	26.42	26.21	2
July 10, 2025	26.61	26.52	26.52	26.61	26.52	10
July 09, 2025	26.43	26.47	26.47	26.47	26.43	0
July 08, 2025	26.67	26.23	26.23	26.67	26.23	3,299
July 07, 2025	26.85	26.76	26.76	26.85	26.73	1,866
July 04, 2025	27.08	27.04	27.04	27.08	27.04	0
July 03, 2025	27.32	27.12	27.12	27.32	27.12	0
July 02, 2025	27.13	27.05	27.05	27.25	27.05	841
July 01, 2025	26.29	26.84	26.84	26.84	26.29	6,149
June 30, 2025	26.06	26.06	26.06	26.06	26.06	0
June 27, 2025	26.6	26.62	26.62	26.62	26.6	18
June 26, 2025	26.44	26.37	26.37	26.44	26.37	2,217
June 25, 2025	26.61	26.54	26.54	26.61	26.47	2,234
June 24, 2025	27.49	27.25	27.25	27.49	27.25	51
June 23, 2025	26.9	27.24	27.24	27.24	26.66	3,470
June 20, 2025	26.91	26.91	26.91	26.91	26.91	0
June 19, 2025	26.74	26.74	26.74	26.74	26.74	0
June 18, 2025	27.42	27.62	27.62	27.62	27.42	914
June 17, 2025	27.52	27.52	27.52	27.52	27.52	0
June 16, 2025	28.1	27.96	27.96	28.1	27.96	1
June 13, 2025	28.2	28.09	28.09	28.2	28.09	190
June 12, 2025	27.3	28.02	28.02	28.02	27.3	400
June 11, 2025	27.32	27.32	27.32	27.32	27.32	0

WisdomTree Carbon (CARB.L) LSE