WisdomTree Bloomberg Brent Crude Oil ETF - BRND.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	36.57	37.03	37.03	37.03	36.57	160
October 16, 2025	37.32	37.32	37.32	37.32	37.32	0
October 15, 2025	37.6	37.4	37.4	37.83	37.39	6,787
October 14, 2025	37.86	37.31	37.31	37.86	37.31	5,518
October 13, 2025	38.14	38.14	38.14	38.14	38.14	0
October 10, 2025	38.57	37.94	37.94	38.57	37.94	608
October 09, 2025	39.55	39.55	39.55	39.55	39.55	0
October 08, 2025	39.78	39.81	39.81	39.81	39.78	6,654
October 07, 2025	39.24	39.24	39.24	39.24	39.24	0
October 06, 2025	39.35	39.36	39.36	39.36	39.35	172
October 03, 2025	38.76	38.86	38.86	38.86	38.76	1,978
October 02, 2025	39	38.83	38.83	39.15	38.83	97
October 01, 2025	39.46	39.46	39.46	39.46	39.46	0
September 30, 2025	39.69	39.72	39.72	39.72	39.69	135
September 29, 2025	41.18	40.2	40.2	41.18	40.2	1,000
September 26, 2025	41.02	41.84	41.84	41.84	41.02	1
September 25, 2025	40.72	40.99	40.99	40.99	40.72	2,480
September 24, 2025	40.78	40.78	40.78	40.78	40.78	0
September 23, 2025	40	40.4	40.4	40.4	40	369
September 22, 2025	39.62	39.62	39.62	39.62	39.62	0
September 19, 2025	39.68	39.68	39.68	39.68	39.68	0
September 18, 2025	40.24	40.24	40.24	40.24	40.24	0
September 17, 2025	40.59	40.59	40.59	40.59	40.59	0
September 16, 2025	40.78	40.78	40.78	40.78	40.78	0
September 15, 2025	40.2	40.2	40.2	40.2	40.2	0
September 12, 2025	40.25	40.26	40.26	40.26	40.25	1,012
September 11, 2025	39.58	39.67	39.67	39.67	39.58	160
September 10, 2025	40.27	40.21	40.21	40.27	40.21	592
September 09, 2025	40	40	40	40	40	0
September 08, 2025	39.71	39.56	39.56	39.71	39.56	530
September 05, 2025	39.48	38.9	38.9	39.48	38.9	1,400
September 04, 2025	40.07	40.07	40.07	40.07	40.07	0
September 03, 2025	40.31	40.31	40.31	40.31	40.31	0
September 02, 2025	41.15	41.08	41.08	41.15	41.08	600
September 01, 2025	40.37	40.68	40.68	40.68	40.37	0
August 29, 2025	40.26	40.26	40.26	40.26	40.26	0
August 28, 2025	39.97	40.09	40.09	40.09	39.97	40
August 27, 2025	39.93	39.93	39.93	39.93	39.93	0
August 26, 2025	39.96	39.95	39.95	39.96	39.95	218
August 22, 2025	39.91	40.09	40.09	40.09	39.91	17
August 21, 2025	39.85	39.85	39.85	39.85	39.85	0
August 20, 2025	39.5	39.5	39.5	39.5	39.5	0
August 19, 2025	39.12	39.12	39.12	39.12	39.12	0
August 18, 2025	39.08	39.08	39.08	39.08	39.08	0
August 15, 2025	39.22	39.22	39.22	39.22	39.22	0
August 14, 2025	39.37	39.37	39.37	39.37	39.37	0
August 13, 2025	38.72	38.72	38.72	38.72	38.72	0
August 12, 2025	39.08	39.19	39.19	39.19	39.08	2,600
August 11, 2025	39.17	39.37	39.37	39.37	39.09	18
August 08, 2025	39.31	39.31	39.31	39.31	39.31	0
August 07, 2025	39.78	39.43	39.43	39.78	39.43	25,972
August 06, 2025	40.41	40.25	40.25	40.46	40.25	3,902
August 05, 2025	40.16	40.11	40.11	40.27	39.98	7,800
August 04, 2025	40.7	40.7	40.7	40.7	40.7	0
August 01, 2025	40.91	40.91	40.91	40.91	40.91	0
July 31, 2025	41.89	41.89	41.89	41.89	41.89	0
July 30, 2025	41.2	42.41	42.41	42.41	41.2	1
July 29, 2025	41.31	41.31	41.31	41.31	41.31	0
July 28, 2025	40.82	40.64	40.64	40.82	40.64	2,426
July 25, 2025	40.07	40.07	40.07	40.07	40.07	0

WisdomTree Bloomberg Brent Crude Oil ETF (BRND.L) LSE