WisdomTree Zinc - ZINC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.35	11.46	11.46	11.48	11.3	162,757
February 19, 2026	11.31	11.31	11.31	11.36	11.27	4,978
February 18, 2026	11.17	11.38	11.38	11.38	11.16	4,535
February 17, 2026	11.15	11.13	11.13	11.15	11.08	2,413
February 16, 2026	11.25	11.14	11.14	11.25	11.14	7,487
February 13, 2026	11.37	11.34	11.34	11.38	11.27	380
February 12, 2026	11.66	11.39	11.39	11.66	11.36	376
February 11, 2026	11.63	11.51	11.51	11.71	11.51	8,756
February 10, 2026	11.39	11.46	11.46	11.46	11.39	143
February 09, 2026	11.36	11.41	11.41	11.44	11.26	3,673
February 06, 2026	11.12	11.31	11.31	11.31	11.12	5,559
February 05, 2026	11.18	11.14	11.14	11.19	11.07	12,653
February 04, 2026	11.26	11.24	11.24	11.36	11.22	2,467
February 03, 2026	11.18	11.31	11.31	11.32	11.18	11,814
February 02, 2026	11.16	11.26	11.26	11.38	11.16	8,379
January 30, 2026	11.48	11.61	11.61	11.61	11.34	4,133
January 29, 2026	11.68	11.64	11.64	12.13	11.6	17,129
January 28, 2026	11.5	11.42	11.42	11.59	11.42	22,014
January 27, 2026	11.27	11.38	11.37	11.38	11.23	166,859
January 26, 2026	11.2	11.3	11.3	11.41	11.18	4,673
January 23, 2026	10.91	11.06	11.06	11.11	10.91	1,252
January 22, 2026	10.82	10.88	10.88	10.9	10.78	4,676
January 21, 2026	10.81	10.71	10.71	10.83	10.71	130
January 20, 2026	10.84	10.75	10.75	10.84	10.75	1,062
January 19, 2026	10.84	10.89	10.89	10.92	10.84	2,978
January 16, 2026	11.12	10.89	10.89	11.13	10.83	28,537
January 15, 2026	11.16	11.22	11.22	11.27	11.07	26,291
January 14, 2026	10.92	11.1	11.1	11.12	10.89	8,836
January 13, 2026	10.82	10.88	10.88	11.05	10.82	1,136
January 12, 2026	10.76	10.87	10.87	10.89	10.73	2,726
January 09, 2026	10.65	10.67	10.67	10.7	10.65	721
January 08, 2026	10.69	10.6	10.6	10.7	10.58	263
January 07, 2026	11.03	10.73	10.73	11.03	10.73	3,728
January 06, 2026	11	11.01	11.01	11.05	10.96	1,005
January 05, 2026	10.73	10.86	10.86	10.88	10.73	5,879
January 02, 2026	10.62	10.59	10.59	10.65	10.59	422
December 31, 2025	10.52	10.56	10.56	10.56	10.5	3,550
December 30, 2025	10.53	10.59	10.59	10.68	10.53	1,345
December 29, 2025	10.51	10.48	10.48	10.57	10.48	785
December 24, 2025	10.55	10.51	10.51	10.56	10.5	2,725
December 23, 2025	10.56	10.51	10.51	10.6	10.51	5,708
December 22, 2025	10.48	10.44	10.44	10.48	10.38	2,847
December 19, 2025	10.44	10.4	10.4	10.44	10.4	77
December 18, 2025	10.36	10.4	10.4	10.42	10.35	9,173
December 17, 2025	10.3	10.4	10.4	10.4	10.3	47,085
December 16, 2025	10.34	10.3	10.3	10.35	10.3	14
December 15, 2025	10.6	10.46	10.46	10.64	10.44	1,183
December 12, 2025	10.78	10.61	10.61	10.84	10.59	1,083
December 11, 2025	10.54	10.81	10.81	10.81	10.54	604
December 10, 2025	10.43	10.41	10.41	10.43	10.41	3
December 09, 2025	10.43	10.43	10.43	10.44	10.43	64
December 08, 2025	10.52	10.49	10.49	10.52	10.45	31,346
December 05, 2025	10.46	10.44	10.44	10.47	10.43	86
December 04, 2025	10.32	10.42	10.42	10.46	10.26	3,080
December 03, 2025	10.44	10.34	10.34	10.44	10.3	39,622
December 02, 2025	10.52	10.35	10.35	10.53	10.35	1,526
December 01, 2025	10.38	10.5	10.5	10.5	10.36	78,250
November 28, 2025	10.25	10.28	10.28	10.28	10.25	756
November 27, 2025	10.26	10.13	10.13	10.26	10.13	0
November 26, 2025	10.12	10.26	10.26	10.26	10.12	534

WisdomTree Zinc (ZINC.L) LSE