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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	12.99	13.05	13.05	13.19	12.84	2,167
September 10, 2025	12.76	13.01	13.01	13.11	12.76	6,134
September 09, 2025	12.67	12.88	12.88	13.18	12.47	17,901
September 08, 2025	13.12	12.65	12.65	13.12	12.62	14,565
September 05, 2025	12.92	12.96	12.96	12.99	12.8	1,354
September 04, 2025	13.4	12.9	12.9	13.41	12.87	7,620
September 03, 2025	13.13	13.37	13.37	13.37	13.06	3,519
September 02, 2025	13.55	13.2	13.2	13.63	13.2	9,434
September 01, 2025	13.56	13.57	13.57	13.81	13.45	11,924
August 29, 2025	13.43	13.43	13.43	13.58	13.28	2,508
August 28, 2025	13.67	13.55	13.55	13.67	13.42	2,214
August 27, 2025	13.36	13.68	13.68	13.68	13.19	5,458
August 26, 2025	13.76	13.19	13.19	14	13.19	7,780
August 22, 2025	13.35	13.61	13.61	13.81	13	14,627
August 21, 2025	13.73	13.35	13.35	13.9	13.19	3,242
August 20, 2025	14.08	13.62	13.62	14.29	13.32	5,263
August 19, 2025	14.32	14.14	14.14	14.36	13.94	2,736
August 18, 2025	14.49	14.44	14.44	14.66	14.32	2,384
August 15, 2025	14.35	14.27	14.27	14.49	14.17	934
August 14, 2025	14.88	14.39	14.39	14.98	14.31	8,116
August 13, 2025	14.97	14.97	14.97	15.2	14.62	4,604
August 12, 2025	14.74	15.15	15.15	15.32	14.72	10,043
August 11, 2025	14.5	14.89	14.89	15.64	14.32	11,838
August 08, 2025	14.49	14.42	14.42	14.72	14.22	6,166
August 07, 2025	14.2	14.49	14.49	14.56	14.03	8,300
August 06, 2025	14.07	14.07	14.07	14.18	13.92	1,880
August 05, 2025	13.7	13.8	13.8	13.87	13.56	4,054
August 04, 2025	13.84	13.52	13.52	13.84	13.26	10,057
August 01, 2025	14.18	13.74	13.74	14.29	13.64	8,610
July 31, 2025	13.83	14.11	14.11	14.2	13.64	6,992
July 30, 2025	13.86	13.82	13.82	14.24	13.81	2,263
July 29, 2025	14.35	13.8	13.8	14.53	13.7	15,346
July 28, 2025	13.85	14.06	14.06	14.12	13.61	10,376
July 25, 2025	13.62	13.86	13.86	13.86	13.56	2,746
July 24, 2025	13.96	13.58	13.58	14.24	13.54	5,834
July 23, 2025	13.63	14.01	14.01	14.01	13.5	8,513
July 22, 2025	13.48	13.63	13.63	13.7	13.24	6,191
July 21, 2025	12.79	13.46	13.46	13.47	12.79	23,191
July 18, 2025	12.31	12.95	12.95	13.03	12.2	9,701
July 17, 2025	12.74	12.33	12.33	12.87	12.04	18,358
July 16, 2025	13.07	12.74	12.74	13.12	12.74	16,241
July 15, 2025	13.86	13.38	13.38	13.86	13.34	5,330
July 14, 2025	13.49	13.78	13.78	13.91	13.49	2,384
July 11, 2025	13.55	13.53	13.53	13.62	13.35	2,616
July 10, 2025	13.89	13.44	13.44	14.05	13.44	7,544
July 09, 2025	13.58	13.87	13.87	13.99	13.5	6,539
July 08, 2025	13.87	13.56	13.56	14.13	13.56	40,569
July 07, 2025	13.68	13.6	13.6	13.77	13.19	6,532
July 04, 2025	13.55	13.73	13.73	13.73	13.32	20,366

WisdomTree Cocoa (COCO.L) LSE