WisdomTree Copper - COPA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.47	50.96	50.96	51.05	50.26	63,247
February 19, 2026	50.84	50.53	50.53	50.84	49.8	45,767
February 18, 2026	49.88	50.77	50.77	50.87	49.88	71,490
February 17, 2026	50.07	49.66	49.66	50.22	49.35	40,502
February 16, 2026	50.59	50.6	50.6	50.83	50.5	26,509
February 13, 2026	50.94	50.74	50.74	51.01	49.78	188,263
February 12, 2026	52.42	50.87	50.87	52.71	50.6	93,353
February 11, 2026	52.09	51.97	51.97	53.3	51.72	334,364
February 10, 2026	51.74	51.7	51.7	52.02	51.59	127,505
February 09, 2026	51.57	52.04	52.04	52.08	51.18	78,114
February 06, 2026	50.35	51.18	51.18	51.43	50.2	114,569
February 05, 2026	51.31	50.91	50.91	51.47	50.35	137,231
February 04, 2026	53.26	51.69	51.69	53.31	51.49	412,920
February 03, 2026	52.99	53.34	53.34	53.5	52.32	132,572
February 02, 2026	50.06	51.04	51.04	51.59	49.95	420,970
January 30, 2026	52.57	52.02	52.02	53.41	51.67	533,040
January 29, 2026	55.11	53.72	53.72	57.6	52.68	872,365
January 28, 2026	52.2	51.64	51.64	52.45	51.61	149,652
January 27, 2026	51.75	51.3	51.3	51.79	50.82	276,111
January 26, 2026	51.96	52.35	52.35	52.77	51.83	253,599
January 23, 2026	50.9	51.98	51.98	52.13	50.68	147,652
January 22, 2026	50.43	50.37	50.37	50.48	49.85	161,308
January 21, 2026	51.25	50.72	50.72	51.42	50.5	134,244
January 20, 2026	51.51	50.74	50.74	51.54	50.22	202,447
January 19, 2026	51.09	51.57	51.57	51.87	51.02	181,204
January 16, 2026	51.39	50.82	50.82	51.74	50.45	212,503
January 15, 2026	52.32	52.45	52.45	52.63	51.7	132,625
January 14, 2026	52.99	52.96	52.96	53.17	52.57	556,827
January 13, 2026	52.45	52.57	52.57	53.15	52.3	141,387
January 12, 2026	52.56	52.74	52.74	53.01	51.87	202,733
January 09, 2026	51.09	51.66	51.66	51.85	51.02	135,983
January 08, 2026	51.01	50.58	50.58	51.41	49.8	225,987
January 07, 2026	52.38	51.41	51.41	52.51	51.11	218,817
January 06, 2026	53.06	52.98	52.98	53.18	52	312,479
January 05, 2026	51.21	51.71	51.71	52.02	51.06	120,456
January 02, 2026	49.92	49.82	49.82	50.17	49.58	23,746
December 31, 2025	49.77	49.63	49.63	49.82	49.25	19,191
December 30, 2025	49.6	50.16	50.16	50.19	49.44	124,888
December 29, 2025	50.17	48.77	48.77	50.33	48.57	351,760
December 24, 2025	49.16	49.24	49.24	49.29	49.03	27,153
December 23, 2025	48.19	48.48	48.48	49.04	48.13	65,628
December 22, 2025	48.31	48.07	48.07	48.47	47.83	63,414
December 19, 2025	47.73	48.06	48.06	48.55	47.73	142,403
December 18, 2025	47.25	47.59	47.59	47.64	47	82,806
December 17, 2025	47	47.21	47.21	47.6	46.97	72,107
December 16, 2025	46.66	46.63	46.63	47.03	46.58	40,476
December 15, 2025	47	47.17	47.17	48.09	46.97	113,554
December 12, 2025	47.86	46.42	46.42	48.15	46.42	310,988
December 11, 2025	46.9	47.75	47.75	47.84	46.82	90,553
December 10, 2025	46.78	46.6	46.6	47.2	46.58	98,052
December 09, 2025	46.63	46.49	46.49	46.89	46.34	258,261
December 08, 2025	47.63	47.31	47.31	47.72	47.07	136,593
December 05, 2025	47.65	47.37	47.37	47.74	47.14	384,396
December 04, 2025	47.02	46.7	46.7	47.02	46.28	66,793
December 03, 2025	46.11	47.13	47.13	47.36	46.06	367,404
December 02, 2025	45.97	45.76	45.76	46.29	44	45,018
December 01, 2025	46.15	46.19	46.19	46.69	46.01	134,221
November 28, 2025	43.2	46.09	46.09	46.2	43	97,003
November 27, 2025	45.12	44.98	44.98	45.13	44.73	61,145
November 26, 2025	44.8	45.26	45.26	45.35	44.68	91,190

WisdomTree Copper (COPA.L) LSE