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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	72.3	72.3	72.3	73.4	71.72	926
October 16, 2025	72.42	73.44	73.44	74.58	71.4	1,999
October 15, 2025	74.11	73.3	73.3	77.13	73.3	6,745
October 14, 2025	71.42	73.15	73.16	74.59	70.16	3,657
October 13, 2025	69.17	70.92	70.92	71.4	68.75	1,062
October 10, 2025	69.62	68.68	68.68	70.32	67.96	1,457
October 09, 2025	71	69.94	69.94	71.53	69.83	2,168
October 08, 2025	69.05	70.79	70.79	70.86	68.14	769
October 07, 2025	70.8	69.39	69.39	70.91	68.49	6,325
October 06, 2025	71.51	70.58	70.58	71.95	69.88	2,061
October 03, 2025	69.7	71.22	71.22	71.68	69.7	1,099
October 02, 2025	70.91	69.48	69.48	71.24	69.42	4,771
October 01, 2025	68.58	70.44	70.44	71.39	67.74	1,964
September 30, 2025	69	70.01	70.01	70.18	68.15	1,398
September 29, 2025	69.16	68.91	68.91	71.48	68.74	3,109
September 26, 2025	69.89	69.63	69.63	70.47	68.05	8,873
September 25, 2025	68	67.72	67.72	69.6	67.15	6,135
September 24, 2025	65.61	67.15	67.15	67.75	64.54	2,356
September 23, 2025	67.92	65.77	65.77	68.33	65.65	4,384
September 22, 2025	67.66	67.53	67.53	68.18	66.63	3,105
September 19, 2025	70.35	67.71	67.71	70.82	65.44	28,465
September 18, 2025	70.51	69.87	69.87	70.51	69.03	1,240
September 17, 2025	75.23	70.44	70.44	75.75	69.42	59,198
September 16, 2025	76.76	77.38	77.38	78.14	75.79	6,454
September 15, 2025	73.06	76.61	76.61	77.65	72.96	12,457
September 12, 2025	70.85	72.83	72.83	73.1	70.7	3,425
September 11, 2025	71.09	71.36	71.36	71.49	70.49	658
September 10, 2025	70.35	70.49	70.49	71.6	69.99	767
September 09, 2025	70.64	70.37	70.37	72.31	70.26	2,807
September 08, 2025	68.04	70.74	70.74	70.96	67.77	2,265
September 05, 2025	68.7	68.72	68.72	69.35	67.73	3,449
September 04, 2025	68.7	69.53	69.53	70.18	66.99	1,003
September 03, 2025	68.42	68.7	68.7	69.72	67.94	1,063
September 02, 2025	71.1	68.45	68.45	71.1	67.48	2,617
September 01, 2025	70.33	69.81	69.81	71.67	68.81	4,578
August 29, 2025	69.38	71.04	71.04	71.5	68.45	9,168
August 28, 2025	70.2	69.46	69.46	71.99	69.11	3,749
August 27, 2025	67.88	69.94	69.94	70.01	67.23	3,119
August 26, 2025	69.42	67.95	67.95	69.47	66.79	12,256
August 22, 2025	66.8	69.48	69.48	69.53	65.96	6,218
August 21, 2025	65.23	66.79	66.79	67	64.77	3,724
August 20, 2025	64.39	65.22	65.22	65.71	63.66	11,590
August 19, 2025	62	62.98	62.98	63.81	61.64	4,156
August 18, 2025	61.89	61.4	61.4	62.24	59.9	11,209
August 15, 2025	58.73	60.68	60.68	60.68	58.48	4,080
August 14, 2025	57.48	57.51	57.51	58.26	57.11	7,237
August 13, 2025	56.74	57.35	57.35	58.25	56.64	973
August 12, 2025	57.67	56.94	56.94	58.75	55.94	4,091
August 11, 2025	55.85	58.13	58.13	58.39	55.23	8,347
August 08, 2025	53.73	55.01	55.01	55.48	53.08	3,600
August 07, 2025	52.43	53.36	53.36	53.82	52.43	2,194
August 06, 2025	53.67	52.79	52.79	53.76	52.46	3,852
August 05, 2025	52.01	53.26	53.26	53.4	51.68	2,574
August 04, 2025	52.53	52.05	52.05	52.79	50.94	1,479
August 01, 2025	52.84	52.34	52.34	53.34	51.7	4,273
July 31, 2025	53.82	53.19	53.19	54.19	52.45	2,590
July 30, 2025	53.23	52.46	52.46	54.1	52.19	3,502
July 29, 2025	53.99	52.72	52.72	54.23	51.95	2,847
July 28, 2025	53.57	54.23	54.23	54.83	53.14	6,068
July 25, 2025	55.31	53.55	53.55	55.31	53.48	3,080

WisdomTree Coffee (COFF.L) LSE