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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,288.57	2,311	2,311	2,311	2,288.57	606
November 24, 2025	2,275.5	2,280	2,280	2,280	2,275.5	1,000
November 21, 2025	2,285.71	2,274.5	2,274.5	2,285.88	2,274.5	3,444
November 20, 2025	2,299	2,304.5	2,304.5	2,304.5	2,299	542
November 19, 2025	2,285.5	2,288.75	2,288.75	2,297.5	2,285.5	30
November 18, 2025	2,257	2,303.25	2,303.25	2,305	2,257	70
November 17, 2025	2,284.71	2,262	2,262	2,284.71	2,262	550
November 14, 2025	2,311.5	2,301	2,301	2,315.5	2,298	68
November 13, 2025	2,333.5	2,307.75	2,307.75	2,333.5	2,306.78	444
November 12, 2025	2,290	2,325	2,325	2,338	2,290	655
November 11, 2025	2,256.93	2,284.25	2,284.25	2,284.25	2,255.22	267
November 10, 2025	2,263.5	2,255.5	2,255.5	2,266.5	2,263.5	1
November 07, 2025	2,263.5	2,251.25	2,251.25	2,263.5	2,251.25	20
November 06, 2025	2,297.5	2,273	2,273	2,298	2,273	8
November 05, 2025	2,317.5	2,304	2,304	2,317.5	2,301	348
November 04, 2025	2,326.5	2,326.5	2,326.5	2,326.5	2,326.5	87
November 03, 2025	2,278.82	2,291.75	2,291.75	2,293	2,274	267
October 31, 2025	2,233.5	2,215.5	2,215.5	2,243	2,215.5	955
October 30, 2025	2,245	2,225.25	2,225.25	2,245	2,225.25	79
October 29, 2025	2,223	2,235	2,235	2,235	2,223	9,022
October 28, 2025	2,209.75	2,209.75	2,209.75	2,209.75	2,209.75	0
October 27, 2025	2,164.17	2,182	2,182	2,186.5	2,163.5	1,357
October 24, 2025	2,194	2,194	2,194	2,198.5	2,194	3
October 23, 2025	2,200	2,194	2,194	2,200	2,194	5
October 22, 2025	2,223.5	2,190.5	2,190.5	2,223.5	2,190.5	3
October 21, 2025	2,221.69	2,213.5	2,213.5	2,221.69	2,213.5	546
October 20, 2025	2,212	2,226.75	2,226.75	2,226.75	2,212	464
October 17, 2025	2,199.5	2,221	2,221	2,221	2,199.5	1
October 16, 2025	2,171.5	2,218	2,218	2,218	2,171.5	632
October 15, 2025	2,164.5	2,176.5	2,176.5	2,176.5	2,157.5	7
October 14, 2025	2,168.5	2,155.5	2,155.5	2,168.5	2,155	3
October 13, 2025	2,209	2,175.5	2,175.5	2,209	2,175.5	148
October 10, 2025	2,209	2,219.5	2,219.5	2,224	2,209	0
October 09, 2025	2,209	2,212	2,212	2,212	2,209	562
October 08, 2025	2,182.04	2,202	2,202	2,202	2,182.04	400
October 07, 2025	2,190	2,185.5	2,185.5	2,190	2,185.5	2
October 06, 2025	2,234.5	2,202.25	2,202.25	2,234.5	2,202.25	3
October 03, 2025	2,543.41	2,543.41	2,543.41	2,543.41	2,543.41	0
October 02, 2025	2,487.75	2,487.75	2,487.75	2,487.75	2,487.75	0
October 01, 2025	2,118.5	2,135.25	2,135.25	2,135.25	2,081.5	4,977
September 30, 2025	2,146.5	2,121.25	2,121.25	2,147	2,121.25	430
September 29, 2025	2,114	2,155	2,155	2,157.5	2,114	210
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

WisdomTree Carbon (CARP.L) LSE