Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

WisdomTree Cocoa (COCO.L)

12.89
+0.51
+(4.12%)
At close: April 17 at 4:29:45 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202512.3113.0712.1012.8912.893,835
Apr 16, 202512.2812.5312.0912.3812.388,312
Apr 15, 202512.8413.1812.2312.3312.335,262
Apr 14, 202513.0213.2212.7712.8112.812,895
Apr 11, 202512.4012.9812.4012.9312.93860
Apr 10, 202512.8513.2212.4712.4212.425,156
Apr 9, 202511.9712.8411.7012.9012.905,659
Apr 8, 202512.4412.5711.8411.9511.9512,182
Apr 7, 202513.0913.3212.4712.6012.608,611
Apr 4, 202514.3014.4013.0113.1913.1912,684
Apr 3, 202513.8014.5513.6114.3714.3727,765
Apr 2, 202512.8913.5612.6913.5413.545,522
Apr 1, 202512.2712.5912.1812.3712.372,643
Mar 31, 202512.2612.4511.5212.1912.19301,655
Mar 28, 202512.2412.4412.1512.3312.33554
Mar 27, 202512.2612.5912.0712.2412.241,510
Mar 26, 202512.4012.5312.2112.2712.272,272
Mar 25, 202512.4412.5612.1412.2612.263,918
Mar 24, 202511.9412.5311.8912.4312.435,972
Mar 21, 202512.5012.5911.7411.9411.946,827
Mar 20, 202512.5112.7212.1612.4212.423,503
Mar 19, 202512.3112.6212.0612.5112.514,807
Mar 18, 202512.1012.5311.9412.3112.314,329
Mar 17, 202512.0912.1911.7012.0212.023,927
Mar 14, 202512.5712.7711.9012.0912.0912,331
Mar 13, 202512.8813.2612.4712.4812.4827,701
Mar 12, 202512.6513.1912.5712.8012.8027,969
Mar 11, 202512.9013.3612.4312.7612.7633,996
Mar 10, 202512.7013.0011.9812.8612.8632,978
Mar 7, 202512.5913.3012.4812.6812.683,194
Mar 6, 202512.6012.8512.2012.6112.614,935
Mar 5, 202512.9013.4512.3312.4512.456,443
Mar 4, 202512.5013.0911.9312.8312.8311,139
Mar 3, 202513.8513.9412.7212.7312.732,405
Feb 28, 202514.1014.2913.5013.8913.897,726
Feb 27, 202514.1214.2213.6814.1114.115,629
Feb 26, 202513.4314.1913.3614.1914.194,687
Feb 25, 202513.1513.3812.6813.3513.3511,179
Feb 24, 202514.0314.4512.9712.9712.9721,905
Feb 21, 202515.6116.3014.0014.0214.0226,817
Feb 20, 202515.8016.1415.6115.7715.772,845
Feb 19, 202516.0816.3615.8615.8615.863,463
Feb 18, 202515.7716.7315.5115.8615.865,333
Feb 17, 202515.9016.1715.7415.8215.823,699
Feb 14, 202516.1416.4915.7715.7715.7738,725
Feb 13, 202515.6016.1815.4316.1816.1815,529
Feb 12, 202515.7416.1415.4815.5515.556,575
Feb 11, 202515.0318.1514.7015.6115.6110,731
Feb 10, 202515.1515.4514.8815.0315.0316,263
Feb 7, 202515.4616.0014.8515.0915.0920,939
Feb 6, 202516.3516.5915.3815.6515.6525,579
Feb 5, 202516.8316.8816.2916.3516.3518,524
Feb 4, 202517.2217.5016.6116.8716.8712,455
Feb 3, 202517.0617.5516.8016.9516.9517,242
Jan 31, 202517.2217.9116.3416.9816.9814,313
Jan 30, 202518.1018.1917.1917.3617.366,361
Jan 29, 202517.4718.1117.4718.1218.122,368
Jan 28, 202517.6117.8617.3517.4617.465,315
Jan 27, 202517.9118.3017.5917.5917.594,849
Jan 24, 202517.8318.1717.6518.0518.054,875
Jan 23, 202518.1218.7517.7317.7217.7252,237
Jan 22, 202517.7818.1717.6818.0718.0710,909
Jan 21, 202517.2218.0517.2017.7517.759,179
Jan 20, 202517.3317.6216.8817.1317.132,899
Jan 17, 202516.2917.3016.1017.2217.2213,682
Jan 16, 202516.7617.0116.2216.2216.2243,644
Jan 15, 202516.9417.1916.6316.7416.745,961
Jan 14, 202517.1318.3016.8417.0317.033,746
Jan 13, 202516.4016.8316.0516.7616.7613,373
Jan 10, 202516.6917.1316.3016.5216.529,933
Jan 9, 202517.7017.8816.4216.7816.7813,960
Jan 8, 202517.3917.5116.2216.3016.3011,550
Jan 7, 202517.3417.7217.2917.5117.511,868
Jan 6, 202517.6618.3317.1417.3317.3316,123
Jan 3, 202517.4017.6717.1117.2917.298,654
Jan 2, 202517.7718.1216.6816.9116.9136,226
Dec 31, 202417.4019.4817.0017.8317.833,238
Dec 30, 202415.0017.7715.0017.6817.6814,932
Dec 27, 202417.4517.4515.7215.7715.7721,499
Dec 24, 202417.9419.8617.7017.6917.69736
Dec 23, 202418.6718.6817.8818.1418.1413,708
Dec 20, 202418.4119.0717.6418.1418.1445,533
Dec 19, 202419.5919.8018.5618.8818.8818,934
Dec 18, 202418.4519.5018.2618.9918.9919,351
Dec 17, 202418.1018.5017.7518.1918.1935,015
Dec 16, 202417.4218.3517.0918.0718.0732,320
Dec 13, 202416.6817.1116.5017.1117.113,082
Dec 12, 202416.2316.8015.7116.6716.675,540
Dec 11, 202416.5116.7315.8316.1916.1912,029
Dec 10, 202415.8119.9515.6016.2216.2211,279
Dec 9, 202415.2716.0215.1115.4415.4417,718
Dec 6, 202415.2515.5014.8515.1615.1617,203
Dec 5, 202414.5315.3914.4915.3315.3317,761
Dec 4, 202413.8514.5513.8014.5014.508,594
Dec 3, 202414.5814.6913.7214.0114.017,118
Dec 2, 202414.2814.7214.2814.4814.487,927
Nov 29, 202414.0314.5514.0314.4614.463,516
Nov 28, 202414.1414.2814.0314.1114.111,619
Nov 27, 202414.1214.3213.8014.0414.044,336
Nov 26, 202414.0414.2813.3514.2314.234,122
Nov 25, 202413.5614.2513.2413.9413.9420,028
Nov 22, 202413.3014.2713.1114.2714.2780,693
Nov 21, 202413.0013.4912.6813.3013.3032,536
Nov 20, 202413.0913.4912.9013.0013.00405
Nov 19, 202412.6913.0312.2113.0913.095,268
Nov 18, 202412.6913.4012.5412.5612.568,653
Nov 15, 202413.1913.4112.9813.1013.1024,754
Nov 14, 202412.0913.1812.0613.1613.1617,519
Nov 13, 202411.8912.6511.6512.4012.4060,067
Nov 12, 202411.3911.8011.3611.7711.7718,640
Nov 11, 202410.8111.0610.4110.8910.892,397
Nov 8, 202411.0312.1310.6810.9110.911,550
Nov 7, 202410.3811.0410.1811.0211.023,225
Nov 6, 202410.9810.9910.3710.5110.5110,714
Nov 5, 202410.9011.1410.7711.0211.022,622
Nov 4, 202410.8511.2010.7210.9010.9011,509
Nov 1, 202411.0911.2010.7811.0511.054,678
Oct 31, 202411.1311.1610.8910.9410.945,328
Oct 30, 202410.8511.1310.5711.0511.0513,850
Oct 29, 202410.4410.9810.3510.9410.9449,894
Oct 28, 202410.1610.4410.0210.4210.422,860
Oct 25, 20249.8410.359.6710.1610.1610,612
Oct 24, 202410.5211.6010.1510.3510.355,302
Oct 23, 202410.8610.8810.4010.4910.4911,298
Oct 22, 202411.0511.0810.5310.5910.5918,511
Oct 21, 202411.2311.3110.9911.0211.023,410
Oct 18, 202411.4511.6811.1711.2111.212,810
Oct 17, 202411.4211.8311.2711.5311.5312,267
Oct 16, 202411.9012.2211.6211.6311.6312,079
Oct 15, 202411.3911.6811.3011.6511.656,256
Oct 14, 202411.6311.6611.4011.3611.367,155
Oct 11, 202411.3411.7611.0611.6211.6215,247
Oct 10, 202411.1111.4310.7111.0511.057,585
Oct 9, 202410.6811.1310.6811.1111.117,248
Oct 8, 202410.3611.0810.3610.5210.527,939
Oct 7, 202410.7411.0810.3410.4810.4810,489
Oct 4, 202410.6010.8510.3010.5210.526,079
Oct 3, 202410.6010.7910.2810.4310.431,595
Oct 2, 202410.8210.9310.4010.3910.393,815
Oct 1, 202411.6112.3210.6410.6810.6833,865
Sep 30, 202412.1012.7011.6311.7311.7320,971
Sep 27, 202412.0212.5012.0212.4912.495,657
Sep 26, 202412.0213.0611.8912.6912.6913,209
Sep 25, 202411.8212.0111.6811.9911.994,095
Sep 24, 202411.5711.8311.5511.8311.834,658
Sep 23, 202411.5711.8111.4111.6311.631,467
Sep 20, 202411.4611.6911.4011.4511.452,612
Sep 19, 202411.7411.8011.6611.6911.694,491
Sep 18, 202411.3811.7411.3211.6511.651,405
Sep 17, 202411.5112.9911.2211.4511.457,420
Sep 16, 202411.5611.6911.3011.5511.555,256
Sep 13, 202411.3711.6011.1211.6011.6087,267
Sep 12, 202411.4711.7211.1211.3211.322,314
Sep 11, 202410.9011.4810.7111.4811.484,785
Sep 10, 202411.0711.3410.8010.9110.91930
Sep 9, 202410.6711.1310.5911.0611.063,444
Sep 6, 202410.7710.9510.6510.6610.666,312
Sep 5, 202410.1412.6510.1410.6010.609,443
Sep 4, 202410.7511.1510.2210.2710.276,828
Sep 3, 202411.4911.5610.8110.8110.81546
Sep 2, 202411.5911.7311.3311.4411.441,324
Aug 30, 202411.5611.6011.2711.4311.439,160
Aug 29, 202411.3411.5311.0911.3911.391,387
Aug 28, 202411.4911.8911.4511.5611.565,696
Aug 27, 202411.8612.2611.5011.6011.6029,432
Aug 23, 202411.5211.6611.3811.6411.64936
Aug 22, 202411.5511.5711.1311.4211.4212,031
Aug 21, 202411.4511.7311.3011.4411.4422,896
Aug 20, 202410.8311.2710.7611.2811.288,165
Aug 19, 202410.6111.2910.1610.8410.8411,976
Aug 16, 202410.4810.908.9510.5310.5344,809
Aug 15, 202410.4510.7010.2210.3210.323,123
Aug 14, 202410.2210.7210.2210.3910.398,357
Aug 13, 202410.5910.7310.2710.4910.492,133
Aug 12, 202410.7210.9010.3810.4510.458,253
Aug 9, 202410.2010.8710.0510.6310.6314,487
Aug 8, 202410.4910.609.669.949.946,785
Aug 7, 20249.8410.809.8410.6110.6124,204
Aug 6, 20249.759.919.279.909.9015,758
Aug 5, 20248.929.478.829.409.408,332
Aug 2, 20249.169.198.908.918.9114,118
Aug 1, 20249.569.799.109.249.248,665
Jul 31, 20249.849.859.569.819.817,015
Jul 30, 20249.459.599.279.709.701,129
Jul 29, 20249.7410.309.269.349.344,743
Jul 26, 20249.349.669.349.589.582,541
Jul 25, 20249.9510.159.389.419.414,961
Jul 24, 20249.9710.069.809.969.9614,369
Jul 23, 20249.9910.049.639.919.918,896
Jul 22, 20249.499.989.169.859.8538,395
Jul 19, 20249.859.859.499.469.468,456
Jul 18, 20249.429.679.279.659.652,169
Jul 17, 20249.569.569.179.239.236,640
Jul 16, 202410.1510.359.449.479.4711,685
Jul 15, 20249.8610.199.6310.1610.167,517
Jul 12, 202410.3010.449.9410.0710.072,626
Jul 11, 20249.5710.029.489.859.8511,790
Jul 10, 20249.989.989.479.759.753,897
Jul 9, 20249.259.599.139.599.596,428
Jul 8, 20249.469.719.079.199.194,203
Jul 5, 20249.419.429.109.239.236,440
Jul 4, 20249.2410.479.199.219.21227
Jul 3, 20249.3011.849.219.489.4811,473
Jul 2, 20248.679.198.559.199.197,552
Jul 1, 20248.829.088.358.678.678,454
Jun 28, 20248.749.158.459.169.1614,770
Jun 27, 20249.409.408.999.049.048,892
Jun 26, 20249.399.398.919.169.161,885
Jun 25, 20249.449.718.459.269.269,364
Jun 24, 202410.2110.499.169.379.3730,470
Jun 21, 202410.4511.2010.3310.7610.7650,063
Jun 20, 202411.0011.3610.2110.9310.937,840
Jun 19, 202410.9612.2610.6411.3211.32865
Jun 18, 202411.1112.2610.8210.9710.977,543
Jun 17, 202411.5011.6610.7911.0411.0410,909
Jun 14, 202411.8112.2610.6411.3611.367,029
Jun 13, 202411.7612.2211.6512.1112.119,119
Jun 12, 202411.1711.5911.0111.5211.5220,600
Jun 11, 202410.6011.1510.3511.0111.0110,808
Jun 10, 202411.1111.1210.7710.8210.826,578
Jun 7, 202410.9711.1110.8711.0111.0160,774
Jun 6, 202410.7710.8510.4510.8210.827,475
Jun 5, 202410.5210.6510.1510.3210.3213,531
Jun 4, 202410.4510.6810.0010.6010.6010,522
Jun 3, 202410.2711.1010.2310.9010.9015,561
May 31, 202410.2610.3910.0010.0910.098,920
May 30, 202410.2310.8010.0210.2010.2047,676
May 29, 20249.6410.449.3810.2610.2629,049
May 28, 20249.049.548.939.549.5412,391
May 24, 20249.089.368.809.039.0319,851
May 23, 20248.228.948.148.918.9123,867
May 22, 20248.138.428.018.268.2610,752
May 21, 20247.998.497.708.228.2223,568
May 20, 20248.038.187.508.018.0123,837
May 17, 20248.149.007.918.038.0348,298
May 16, 20248.658.697.988.098.0913,477
May 15, 20248.088.508.088.498.492,316
May 14, 20247.969.577.828.068.0613,078
May 13, 20249.579.897.978.028.0252,725
May 10, 20249.639.779.439.779.775,430
May 9, 20249.619.669.309.579.571,586
May 8, 20249.559.959.509.619.615,611
May 7, 20248.409.608.159.559.559,495
May 3, 20248.098.847.728.828.8260,983
May 2, 20249.009.008.328.888.8860,942
May 1, 20249.9810.399.269.399.3915,015
Apr 30, 20249.9112.308.6810.1610.1680,969
Apr 29, 202411.8911.899.939.959.9526,988
Apr 26, 202412.0212.1011.7511.7511.7531,464
Apr 25, 202412.5612.7012.3012.3512.3516,197
Apr 24, 202411.5712.0811.5712.0712.0720,936
Apr 23, 202412.0912.2311.2811.5811.5857,897
Apr 22, 202412.9213.3512.2612.5312.5360,580
Apr 19, 202412.3112.8812.0212.6512.6532,752
Apr 18, 202411.2812.0311.2212.0212.0242,879
Apr 17, 202410.8211.3010.5811.1511.1532,423