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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,992	2,013.5	2,013.5	2,013.5	1,992	156
February 19, 2026	1,978	1,960.25	1,960.25	1,978	1,960.25	306
February 18, 2026	1,900	1,958.5	1,958.5	1,966.93	1,884.66	4,587
February 17, 2026	1,888	1,929	1,929	1,929.5	1,888	99
February 16, 2026	1,941.1	1,895	1,895	1,941.1	1,877	1,202
February 13, 2026	1,996.46	1,942	1,942	2,004	1,942	2,253
February 12, 2026	2,062	1,996.5	1,996.5	2,062	1,969.55	3,773
February 11, 2026	2,154	2,154	2,154	2,154	2,154	0
February 10, 2026	2,197	2,163.75	2,163.75	2,197	2,156.55	2,684
February 09, 2026	2,166.5	2,226.5	2,226.5	2,227.44	2,166.5	1,753
February 06, 2026	2,160	2,154.5	2,136.09	2,160	2,129	494
February 05, 2026	2,238.6	2,137.25	2,137.25	2,238.6	2,137.25	448
February 04, 2026	2,232.06	2,249	2,249	2,249	2,222.5	181
February 03, 2026	2,278.5	2,228.5	2,228.5	2,278.5	2,228.5	661
February 02, 2026	2,238	2,259	2,259	2,266.5	2,238	803
January 30, 2026	2,255	2,217	2,217	2,287.21	2,199.81	6,133
January 29, 2026	2,300.13	2,292	2,292	2,300.13	2,292	2,254
January 28, 2026	2,395.6	2,348.75	2,348.75	2,396	2,348.75	1,679
January 27, 2026	2,397	2,409.75	2,409.75	2,409.75	2,391.63	3,390
January 26, 2026	2,375.5	2,381.5	2,381.5	2,381.5	2,357.26	1,133
January 23, 2026	2,441.5	2,404.5	2,404.5	2,441.5	2,404.5	3
January 22, 2026	2,438	2,416.25	2,416.25	2,438	2,416.25	723
January 21, 2026	2,338.06	2,389.5	2,389.5	2,389.5	2,338.06	110
January 20, 2026	2,355.5	2,323.75	2,323.75	2,356	2,322.03	4,246
January 19, 2026	2,422.5	2,401.25	2,401.25	2,441.93	2,401.25	1,234
January 16, 2026	2,502.5	2,502.5	2,502.5	2,502.5	2,502.5	0
January 15, 2026	2,548	2,507	2,507	2,548	2,505	566
January 14, 2026	2,463	2,504.5	2,504.5	2,504.5	2,455	352
January 13, 2026	2,450.5	2,470	2,470	2,470	2,450.5	761
January 12, 2026	2,452	2,454	2,454	2,454	2,452	11
January 09, 2026	2,432.95	2,437.5	2,437.5	2,438.5	2,425.06	454
January 08, 2026	2,388.22	2,403.75	2,403.75	2,403.75	2,388.22	862
January 07, 2026	2,401.77	2,394	2,394	2,401.77	2,394	200
January 06, 2026	2,397	2,391.75	2,391.75	2,397	2,391.75	124
January 05, 2026	2,403.5	2,373.25	2,373.25	2,409.55	2,373.25	688
January 02, 2026	2,423	2,415.5	2,415.5	2,423	2,415.5	50
December 31, 2025	2,394.5	2,392.75	2,392.75	2,394.5	2,388	61
December 30, 2025	2,388.8	2,389.75	2,389.75	2,389.75	2,385.79	626
December 29, 2025	2,400	2,390.75	2,390.75	2,401	2,390.75	434
December 24, 2025	2,414.5	2,415	2,415	2,415	2,414.5	86
December 23, 2025	2,417.7	2,425.5	2,425.5	2,425.5	2,417.7	92
December 22, 2025	2,392.5	2,406.25	2,406.25	2,406.25	2,392.5	1,014
December 19, 2025	2,376.5	2,394.5	2,394.5	2,394.5	2,376.5	1,448
December 18, 2025	2,385.5	2,370	2,370	2,385.5	2,370	445
December 17, 2025	2,422	2,385.5	2,385.5	2,422	2,385.5	388
December 16, 2025	2,408.49	2,407	2,407	2,408.49	2,407	1,018
December 15, 2025	2,390	2,407.25	2,407.25	2,409.46	2,390	3,813
December 12, 2025	2,366.46	2,370	2,370	2,370	2,363.06	665
December 11, 2025	2,370	2,365.25	2,365.25	2,370	2,365.25	4,556
December 10, 2025	2,327	2,322.25	2,322.25	2,327	2,318.5	92
December 09, 2025	2,329	2,329	2,329	2,329	2,329	0
December 08, 2025	2,315	2,305.5	2,305.5	2,315	2,304	991
December 05, 2025	2,312.5	2,300	2,300	2,322	2,300	205
December 04, 2025	2,318	2,318	2,318	2,318	2,318	0
December 03, 2025	2,312	2,301.25	2,301.25	2,312	2,311	2,800
December 02, 2025	2,327	2,314.75	2,314.75	2,328	2,315.5	20
December 01, 2025	2,344	2,337.5	2,337.5	2,356.51	2,337	1,202
November 28, 2025	2,328	2,344.25	2,344.25	2,344.25	2,328	134
November 27, 2025	2,294.5	2,318	2,318	2,318	2,294.5	594
November 26, 2025	2,294.71	2,297.5	2,297.5	2,297.5	2,294.71	101

WisdomTree Carbon (CARP.L) LSE