WisdomTree Coffee - COFF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	70.57	70.57	70.57	71.66	70.24	1,330
January 12, 2026	70.95	69.96	69.96	70.97	69.93	2,129
January 09, 2026	74.1	71.25	71.25	74.1	71.25	639
January 08, 2026	73.74	75.01	75.01	75.75	73.58	2,861
January 07, 2026	73.34	74.33	74.33	75.65	73.34	29,162
January 06, 2026	71	73.72	73.72	73.72	70.66	1,202
January 05, 2026	70.37	70.88	70.88	70.88	69.5	535
January 02, 2026	69.03	69.97	69.97	70.09	68.51	279
December 31, 2025	69.23	69.35	69.35	69.35	68.8	49
December 30, 2025	69.58	69.68	69.68	70.85	69.31	337
December 29, 2025	68.73	69.63	69.63	69.63	68.46	615
December 24, 2025	68.87	68.3	68.3	68.87	68.19	159
December 23, 2025	69.36	68.59	68.59	69.5	68.59	466
December 22, 2025	67.12	68.59	68.59	68.84	66.96	2,159
December 19, 2025	68.37	67.5	67.5	68.37	67.2	279
December 18, 2025	69.08	68.63	68.63	69.16	67.19	1,220
December 17, 2025	70.8	68.78	68.72	70.8	68.72	4,289
December 16, 2025	71.25	69.69	69.69	71.84	69.69	15,481
December 15, 2025	73.05	70.99	70.99	73.52	70.88	1,008
December 12, 2025	74.42	74.41	74.41	74.42	74.41	46
December 11, 2025	74.01	74.12	74.12	74.94	74.01	563
December 10, 2025	72.59	74.11	74.11	74.19	72.59	2,313
December 09, 2025	72.77	73.36	73.36	73.57	72.77	1,434
December 08, 2025	73.89	72.37	72.37	74.34	72.37	462
December 05, 2025	75.11	74.13	74.13	75.11	73.82	1,012
December 04, 2025	73.58	74.54	74.54	74.77	73.58	1,350
December 03, 2025	73.38	73.69	73.69	74.08	73.12	719
December 02, 2025	75.3	74.32	74.32	75.62	74.05	1,256
December 01, 2025	75.13	74.51	74.51	75.44	73.49	1,111
November 28, 2025	76.28	75.07	75.07	76.28	74	3,558
November 27, 2025	73.4	74.91	74.91	76.47	73.4	35
November 26, 2025	75.65	74.39	74.39	75.67	74.3	8,067
November 25, 2025	74.5	74.78	74.78	75.24	73.58	2,814
November 24, 2025	73.11	74.28	74.28	74.5	72.68	1,469
November 21, 2025	74.32	72.1	72.1	74.44	67.8	5,958
November 20, 2025	74.61	74.44	74.44	75.02	73.58	1,526
November 19, 2025	75.95	74.49	74.49	76.16	74.06	13,520
November 18, 2025	74.48	76.69	76.69	76.69	73.65	2,503
November 17, 2025	74.01	72.93	72.93	75.43	72.93	4,340
November 14, 2025	74.6	72.91	72.91	74.6	71.29	3,387
November 13, 2025	73.95	74	74	74.28	73.19	2,636
November 12, 2025	78.48	74.93	74.93	78.89	74.55	17,675
November 11, 2025	76.18	77.61	77.61	77.75	75.47	800
November 10, 2025	75.78	75.86	75.86	76.92	75.11	1,898
November 07, 2025	74.44	75.33	75.33	75.33	72.8	196
November 06, 2025	76.88	74.15	74.15	77.5	74.13	979
November 05, 2025	75.48	76.75	76.75	76.75	74.51	1,548
November 04, 2025	75.66	76.14	76.14	76.79	72.82	42,684
November 03, 2025	72.34	74.71	74.71	74.83	72.14	3,029
October 31, 2025	72.12	72.01	72.01	73.25	71.6	1,036
October 30, 2025	73.53	72.43	72.43	73.71	70.9	775
October 29, 2025	72.89	71.94	71.94	73.23	70.8	621
October 28, 2025	72.18	72.81	72.81	75.91	70.52	1,553
October 27, 2025	74.08	72.33	72.33	74.97	71.94	3,517
October 24, 2025	75.98	74.5	74.5	76.49	74.5	3,253
October 23, 2025	77.61	78.72	78.72	81.19	77.61	11,678
October 22, 2025	76.59	77.25	77.25	78.62	76.27	7,514
October 21, 2025	74.93	76.1	76.1	76.62	74.64	2,570
October 20, 2025	73.25	74.39	74.39	75.8	72.95	7,135
October 17, 2025	72.3	72.3	72.3	73.4	71.72	926

WisdomTree Coffee (COFF.L) LSE