WisdomTree Cocoa - COCO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.45	9.36	9.36	9.48	9.36	11,131
December 03, 2025	9.4	9.43	9.43	9.45	9.32	3,666
December 02, 2025	9.41	9.38	9.38	9.56	9.38	10,223
December 01, 2025	9.41	9.4	9.4	9.7	9.26	24,372
November 28, 2025	8.97	9.34	9.34	9.34	8.92	53,861
November 27, 2025	8.85	8.86	8.86	9.01	8.7	296
November 26, 2025	8.79	8.71	8.71	9.03	8.66	32,095
November 25, 2025	8.95	8.72	8.72	9.02	8.44	20,537
November 24, 2025	8.81	8.98	8.98	8.98	8.61	10,448
November 21, 2025	9.06	8.85	8.85	9.07	8.74	10,240
November 20, 2025	8.74	9.07	9.07	9.28	8.63	18,036
November 19, 2025	9.29	8.75	8.75	9.3	8.75	27,562
November 18, 2025	9.26	9.29	9.29	9.39	9.03	5,906
November 17, 2025	9.26	9.28	9.28	9.49	9.11	20,847
November 14, 2025	9.56	9.28	9.28	9.72	9.06	57,818
November 13, 2025	9.81	9.67	9.67	9.95	9.6	19,121
November 12, 2025	10.1	9.91	9.91	10.39	9.91	17,267
November 11, 2025	10.56	10.17	10.17	10.78	10.04	22,417
November 10, 2025	10.59	10.61	10.61	10.68	10.32	59,152
November 07, 2025	10.78	10.52	10.52	10.85	10.52	280,953
November 06, 2025	11.1	10.75	10.75	11.11	10.72	10,982
November 05, 2025	11.55	11.29	11.29	11.56	11.28	14,642
November 04, 2025	11.49	11.52	11.52	11.52	11.2	273,624
November 03, 2025	10.77	11.44	11.44	11.45	10.65	25,944
October 31, 2025	10.65	10.77	10.77	11.07	10.57	29,194
October 30, 2025	10.59	10.52	10.52	10.74	10.37	10,937
October 29, 2025	10.5	10.61	10.61	10.7	10.35	21,220
October 28, 2025	10.8	10.49	10.49	10.89	10.46	6,971
October 27, 2025	11.09	10.79	10.79	11.18	10.6	18,756
October 24, 2025	11.22	11.05	11.05	11.3	10.93	5,118
October 23, 2025	11.11	11.16	11.16	11.21	10.77	15,650
October 22, 2025	10.42	10.95	10.95	10.99	10.33	36,625
October 21, 2025	10.33	10.29	10.29	10.51	10.26	7,019
October 20, 2025	10.37	10.26	10.26	10.39	10.16	10,694
October 17, 2025	10.53	10.31	10.31	10.69	10.06	30,615
October 16, 2025	10.27	10.53	10.53	10.56	10.19	11,945
October 15, 2025	10.23	10.22	10.22	10.36	9.92	15,074
October 14, 2025	10.2	10.28	10.28	10.3	9.99	13,408
October 13, 2025	10.16	10.09	10.09	10.47	9.84	25,162
October 10, 2025	10.34	10.18	10.18	10.46	10.18	10,230
October 09, 2025	10.37	10.44	10.44	10.59	10.35	15,350
October 08, 2025	10.7	10.35	10.35	10.84	10.34	11,761
October 07, 2025	10.96	10.71	10.71	10.99	10.57	12,311
October 06, 2025	10.58	11.01	11.01	11.12	10.5	11,709
October 03, 2025	11.2	10.8	10.8	11.27	10.75	27,595
October 02, 2025	11.71	11.27	11.27	11.71	11.2	13,605
October 01, 2025	11.74	11.65	11.65	11.88	11.57	5,636
September 30, 2025	12.19	11.81	11.81	12.19	11.65	32,834
September 29, 2025	12.06	12.27	12.27	12.33	12.06	3,808
September 26, 2025	12.15	11.99	11.99	12.15	11.95	3,188
September 25, 2025	12.33	12.1	12.1	12.44	12	15,462
September 24, 2025	12.24	12.31	12.31	12.44	12.15	3,548
September 23, 2025	12.15	12.25	12.25	12.34	11.89	6,958
September 22, 2025	12.52	12.15	12.15	12.63	12.05	13,057
September 19, 2025	12.52	12.66	12.66	12.71	12.52	5,640
September 18, 2025	12.84	12.59	12.59	12.85	12.56	6,953
September 17, 2025	12.9	12.86	12.86	12.97	12.74	1,564
September 16, 2025	13.3	12.83	12.83	13.3	12.78	7,377
September 15, 2025	12.92	13.33	13.33	13.33	12.88	2,209
September 12, 2025	13.25	12.91	12.91	13.25	12.85	1,702

WisdomTree Cocoa (COCO.L) LSE