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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	29.47	29.72	29.72	29.93	29.43	5,547
October 16, 2025	29.27	29.81	29.81	29.89	29.27	3,342
October 15, 2025	29	29.16	29.16	29.16	29	333
October 14, 2025	28.71	28.66	28.66	28.71	28.66	19
October 13, 2025	29.48	29.06	29.06	29.48	29.03	5,106
October 10, 2025	29.87	29.65	29.65	29.87	29.65	46
October 09, 2025	29.18	29.5	29.5	29.61	29.18	14,499
October 08, 2025	29.19	29.52	29.52	29.52	29.16	2,262
October 07, 2025	29.71	29.39	29.39	29.71	29.26	700
October 06, 2025	30	29.67	29.67	30	29.67	200
October 03, 2025	29.8	29.95	29.95	29.95	29.67	2,162
October 02, 2025	28.95	29.08	29.08	29.22	28.93	781
October 01, 2025	28.6	28.77	28.77	28.77	28.6	0
September 30, 2025	28.51	28.51	28.51	28.51	28.51	0
September 29, 2025	28.4	28.96	28.96	28.96	28.4	1,501
September 26, 2025	28.29	28.56	28.56	28.63	28.21	2,769
September 25, 2025	28.55	28.39	28.39	28.55	28.39	800
September 24, 2025	29.02	28.62	28.62	29.02	28.62	0
September 23, 2025	28.81	29.03	29.03	29.21	28.81	2,204
September 22, 2025	28.82	28.82	28.82	28.82	28.82	0
September 19, 2025	29.26	29.26	29.26	29.26	29.26	0
September 18, 2025	29.69	29.49	29.49	29.69	29.49	14
September 17, 2025	30.57	29.63	29.63	30.57	29.63	462
September 16, 2025	29.42	29.42	29.42	29.42	29.42	0
September 15, 2025	28.53	29.21	29.21	29.21	28.53	2,907
September 12, 2025	28.41	28.51	28.51	28.51	28.41	998
September 11, 2025	28.51	28.51	28.51	28.51	28.51	0
September 10, 2025	29.03	29.03	29.03	29.03	29.03	0
September 09, 2025	28.91	28.91	28.91	28.91	28.91	0
September 08, 2025	28.76	28.94	28.94	29.08	28.63	3,751
September 05, 2025	28.65	28.65	28.65	28.65	28.65	0
September 04, 2025	28.24	28.24	28.24	28.24	28.24	0
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

WisdomTree Carbon (CARB.L) LSE