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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,125	2,127.75	2,127.75	2,127.75	2,125	2
September 25, 2025	2,136	2,127	2,127	2,136	2,126.5	24
September 24, 2025	2,130.5	2,128.25	2,128.25	2,130.5	2,128.25	4
September 23, 2025	2,134	2,149.25	2,149.25	2,156.5	2,132	316
September 22, 2025	2,164	2,134.25	2,134.25	2,170.65	2,134.25	142
September 19, 2025	2,490.62	2,490.62	2,490.62	2,490.62	2,490.62	0
September 18, 2025	2,168.91	2,173.75	2,173.75	2,174.5	2,168	8,072
September 17, 2025	2,194	2,140.5	2,140.5	2,194	2,140.5	5,766
September 16, 2025	2,165	2,154.75	2,154.75	2,165	2,154.75	400
September 15, 2025	2,089	2,137.25	2,137.25	2,137.25	2,089	525
September 12, 2025	2,082.5	2,104.75	2,104.75	2,104.75	2,082.5	296
September 11, 2025	2,132	2,102.5	2,102.5	2,132	2,101.5	393
September 10, 2025	2,141.25	2,141.25	2,141.25	2,141.25	2,141.25	0
September 09, 2025	2,128.91	2,136.75	2,136.75	2,136.75	2,128.91	124
September 08, 2025	2,125	2,145.25	2,145.25	2,145.25	2,125	3,030
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

WisdomTree Carbon (CARP.L) LSE