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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,108	2,119	2,119	2,119	2,108	0
September 04, 2025	2,095	2,102.25	2,102.25	2,102.25	2,095	3
September 03, 2025	2,067	2,091	2,091	2,091	2,062	276
September 02, 2025	2,054	2,060.75	2,060.75	2,060.75	2,054	4,280
September 01, 2025	2,055	2,055	2,055	2,055	2,055	0
August 29, 2025	2,013	2,026.25	2,026.25	2,028.5	2,013	4,280
August 28, 2025	1,991.5	1,987.5	1,987.5	1,991.5	1,987.5	17
August 27, 2025	2,015	1,998	1,998	2,021.5	1,998	86
August 26, 2025	2,009	2,017.75	2,017.75	2,017.75	2,009	1
August 22, 2025	2,011	2,018.75	2,018.75	2,018.75	2,011	1
August 21, 2025	1,976.5	2,018.75	2,018.75	2,043.5	1,976.5	5,041
August 20, 2025	1,978.5	1,982	1,982	1,982	1,978.5	0
August 19, 2025	1,990	1,970.75	1,970.75	1,990	1,970.75	7,900
August 18, 2025	1,955	1,975.5	1,975.5	1,975.5	1,949	776
August 15, 2025	1,956.5	1,957.5	1,957.5	1,957.5	1,952.5	9
August 14, 2025	1,989.5	1,959.25	1,959.25	1,989.5	1,959.25	3
August 13, 2025	1,989.16	1,989.75	1,989.75	1,996	1,989.16	431
August 12, 2025	1,987	1,982.5	1,982.5	1,987	1,982.5	20
August 11, 2025	1,970	2,008.25	2,008.25	2,027	1,970	1,283
August 08, 2025	2,018.5	2,028.5	2,028.5	2,028.5	2,018.5	2
August 07, 2025	1,987.5	1,998.75	1,998.75	1,998.75	1,983.01	237
August 06, 2025	1,993.5	1,989	1,989	1,993.5	1,981.5	364
August 05, 2025	1,964	1,997.25	1,997.25	1,997.25	1,964	512
August 04, 2025	1,979	1,976.5	1,976.5	1,979	1,976.5	5
August 01, 2025	2,000	1,984	1,984	2,000	1,984	5
July 31, 2025	2,010	2,011.75	2,011.75	2,024	1,990	42
July 30, 2025	2,020.5	2,019.25	2,019.25	2,020.5	2,019.25	2
July 29, 2025	1,958	2,025.5	2,025.5	2,025.5	1,953.5	3,607
July 28, 2025	1,968	1,968	1,968	1,968	1,968	0
July 25, 2025	1,977.5	1,999.25	1,999.25	1,999.25	1,977.5	8
July 24, 2025	1,943.5	1,978	1,978	1,978	1,943.5	3
July 23, 2025	1,938.5	1,922.25	1,922.25	1,938.5	1,919	3,002
July 22, 2025	1,944	1,928.25	1,928.25	1,944	1,926.14	882
July 21, 2025	1,947.5	1,945.25	1,945.25	1,947.5	1,945.25	0
July 18, 2025	1,963.65	1,944.25	1,944.25	1,969.5	1,944.25	3,352
July 17, 2025	1,954.75	1,954.75	1,954.75	1,954.75	1,954.75	0
July 16, 2025	1,985	1,985	1,985	1,999	1,983.5	2
July 15, 2025	1,942	1,989	1,989	1,989	1,942	9
July 14, 2025	1,977	1,961.25	1,961.25	1,977	1,957.73	537
July 11, 2025	1,953	1,958.5	1,958.5	1,958.5	1,953	911
July 10, 2025	1,955.5	1,955.5	1,955.5	1,955.5	1,955.5	0
July 09, 2025	1,950	1,946.25	1,946.25	1,950	1,946.25	44
July 08, 2025	1,951.5	1,943.75	1,943.75	1,951.5	1,943.75	1
July 07, 2025	1,966	1,963.25	1,963.25	1,985.5	1,953.16	1,042
July 04, 2025	1,974.5	1,981	1,981	1,981	1,974.5	73
July 03, 2025	1,987	1,987	1,987	1,987	1,987	0
July 02, 2025	1,971	1,988.75	1,988.75	1,988.75	1,971	14
July 01, 2025	1,886.5	1,947.75	1,947.75	1,947.75	1,886.5	5
June 30, 2025	1,954	1,902.5	1,902.5	1,954	1,885.24	381
June 27, 2025	1,931.5	1,930.5	1,930.5	1,931.5	1,927.49	2,192
June 26, 2025	1,919.5	1,923	1,923	1,923	1,919.5	691
June 25, 2025	1,981	1,945.75	1,945.75	1,981	1,945.75	17
June 24, 2025	1,998.75	1,998.75	1,998.75	1,998.75	1,998.75	0
June 23, 2025	2,004.5	2,004.5	2,004.5	2,004.5	2,004.5	0
June 20, 2025	1,998.75	1,998.75	1,998.75	1,998.75	1,998.75	0
June 19, 2025	1,997.5	1,991	1,991	1,997.5	1,991	4
June 18, 2025	2,052.5	2,047	2,047	2,053.5	2,036.5	3
June 17, 2025	2,049.5	2,066.5	2,066.5	2,066.5	2,049.5	2
June 16, 2025	2,057.5	2,055.5	2,055.5	2,079	2,049.5	175
June 13, 2025	2,068	2,068.5	2,068.5	2,068.5	2,058	231

WisdomTree Carbon (CARP.L) LSE