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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	8.91	8.57	8.57	9.04	8.53	45,656
January 13, 2026	9.4	8.83	8.83	9.42	8.7	107,573
January 12, 2026	9.21	9.34	9.34	9.34	8.93	62,084
January 09, 2026	10.41	9.36	9.36	10.5	9.32	94,278
January 08, 2026	10.26	10.49	10.49	10.76	10.13	32,056
January 07, 2026	10.23	10.16	10.16	10.42	9.9	31,345
January 06, 2026	10.43	10.27	10.27	10.66	10.27	4,720
January 05, 2026	10.19	10.43	10.43	10.45	10.07	9,357
January 02, 2026	10.35	10.28	10.28	10.48	10.05	16,574
December 31, 2025	10.62	10.46	10.46	10.62	10.4	4,906
December 30, 2025	10.78	10.4	10.4	10.82	10.07	12,590
December 29, 2025	10.15	10.79	10.79	10.87	10.14	14,654
December 24, 2025	10.19	10.12	10.12	10.3	10.09	2,674
December 23, 2025	10.04	10.26	10.26	10.26	9.93	5,500
December 22, 2025	10	10.14	10.14	10.3	9.92	10,805
December 19, 2025	10.23	10.01	10.01	10.23	9.95	10,768
December 18, 2025	10.3	10.18	10.18	10.3	9.99	61,203
December 17, 2025	10.4	10.22	10.22	10.42	10.21	20,227
December 16, 2025	10.14	10.32	10.32	10.37	10	12,082
December 15, 2025	10.79	10.14	10.14	10.87	10.14	24,173
December 12, 2025	10.91	10.75	10.75	11	10.63	20,021
December 11, 2025	10.72	10.81	10.81	11.08	10.58	27,152
December 10, 2025	10.13	10.78	10.78	10.79	10.03	32,109
December 09, 2025	9.77	10.14	10.14	10.23	9.72	18,191
December 08, 2025	9.81	9.77	9.77	9.99	9.66	15,507
December 05, 2025	9.37	9.82	9.82	9.82	9.3	5,256
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

WisdomTree Cocoa (COCO.L) LSE