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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	53.98	54.28	54.28	55.07	53.37	3,511
July 23, 2025	52.47	53.6	53.6	53.91	52.47	8,433
July 22, 2025	52.47	52.87	52.87	53.48	51.33	7,198
July 21, 2025	54.71	52.78	52.78	54.79	52.59	3,489
July 18, 2025	55.3	54.13	54.13	56.2	53.97	2,482
July 17, 2025	55.67	54.82	54.82	55.92	54.22	3,466
July 16, 2025	53.42	54.85	54.85	55.51	53.21	18,139
July 15, 2025	54.31	53.37	53.37	54.6	53.03	2,018
July 14, 2025	51.22	53.3	53.3	53.65	51.22	4,827
July 11, 2025	51.77	51.64	51.64	53.28	51.33	3,057
July 10, 2025	51.48	52.11	52.11	52.63	50	5,844
July 09, 2025	50.68	51.2	51.2	51.59	50.51	1,972
July 08, 2025	50	50.66	50.66	50.96	48.96	1,427
July 07, 2025	51.25	50.22	50.22	52.11	50.22	1,612
July 04, 2025	52.07	52.03	52.03	52.64	51.44	150
July 03, 2025	51.9	52.46	52.46	52.74	50.99	1,404
July 02, 2025	52.08	51.49	51.49	52.57	50.13	9,298
July 01, 2025	53.83	52.78	52.78	54.09	52.64	863
June 30, 2025	54.03	54.15	54.15	55	53.81	1,949
June 27, 2025	54.38	53.46	53.46	54.98	52.71	3,267
June 26, 2025	54.02	54.66	54.66	55.16	53.91	2,249
June 25, 2025	57.17	54.41	54.41	58	53.9	14,588
June 24, 2025	58.83	56.63	56.63	59.21	55.91	2,379
June 23, 2025	55.92	58.18	58.18	58.54	55.67	1,782
June 20, 2025	58.67	55.93	55.93	59.17	55.9	3,990
June 19, 2025	57.55	57.3	57.3	58.58	56.2	2,220
June 18, 2025	59.45	57.97	57.97	60.24	57.97	1,289
June 17, 2025	60.8	59.91	59.91	61.9	59.01	2,333
June 16, 2025	62.53	61.26	61.26	62.74	60.76	3,177
June 13, 2025	61.54	61.76	61.76	62.33	59.65	689

WisdomTree Coffee (COFF.L) LSE