WisdomTree Brent Crude Oil - BRNT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	48.9	48.77	48.77	49.03	48.38	35,907
August 15, 2025	49.12	49.05	49.05	49.16	48.78	18,649
August 14, 2025	48.78	49.36	49.36	49.36	48.59	19,071
August 13, 2025	48.94	48.34	48.34	48.99	48.29	37,437
August 12, 2025	49.38	49.09	49.09	49.45	48.86	25,805
August 11, 2025	48.72	49.25	49.25	49.49	48.67	4,679
August 08, 2025	48.79	49.19	49.19	49.54	48.49	30,304
August 07, 2025	49.66	49.34	49.34	49.81	49.28	20,075
August 06, 2025	50.25	50.35	50.35	50.94	50.2	93,491
August 05, 2025	50.54	50.16	50.16	50.68	50	16,823
August 04, 2025	51.26	50.99	50.99	51.42	50.1	117,126
August 01, 2025	52.72	51.19	51.19	52.82	51.18	29,510
July 31, 2025	53.16	52.41	52.41	53.37	52.41	39,107
July 30, 2025	52.84	53.14	53.14	53.14	52.24	36,572
July 29, 2025	51.1	51.69	51.69	51.73	51.08	18,776
July 28, 2025	50.29	50.87	50.87	51.24	50.03	60,250
July 25, 2025	50.77	50.15	50.15	50.81	50.12	4,646
July 24, 2025	50.5	50.66	50.66	50.68	50.27	21,504
July 23, 2025	50.04	49.84	49.84	50.14	49.78	10,387
July 22, 2025	50.24	49.88	49.88	50.25	49.8	16,443
July 21, 2025	50.44	50.26	50.26	50.53	50	11,694
July 18, 2025	50.84	50.54	50.54	51.22	50.41	31,842
July 17, 2025	49.78	50.18	50.18	50.19	49.74	4,865
July 16, 2025	50.04	49.51	49.51	50.04	49.39	14,967
July 15, 2025	49.91	50.2	50.2	50.41	49.86	6,275
July 14, 2025	50.96	50.21	50.21	51.52	50.17	24,301
July 11, 2025	49.85	50.84	50.84	50.86	49.64	40,546
July 10, 2025	50.77	49.75	49.75	50.83	49.75	51,338
July 09, 2025	50.64	50.82	50.82	51.02	49.76	37,964
July 08, 2025	50.04	50.58	50.58	50.58	49.93	28,510
July 07, 2025	49.21	49.95	49.95	50.13	49.09	22,644
July 04, 2025	49.48	49.36	49.36	49.63	49.07	6,124
July 03, 2025	49.48	49.47	49.47	49.89	49.42	38,221
July 02, 2025	48.4	48.89	48.89	49.15	48.33	69,775
July 01, 2025	48.33	48.28	48.28	48.69	48	3,958
June 30, 2025	48.02	47.95	47.95	48.39	47.86	8,510
June 27, 2025	48.42	48.55	48.55	48.57	48.19	22,693
June 26, 2025	48.29	48.83	48.83	48.83	47.83	48,734
June 25, 2025	48.57	48.34	48.34	48.64	47.76	225,790
June 24, 2025	48.85	48.39	48.39	49.72	48.12	109,627
June 23, 2025	55.27	54.18	54.18	55.29	53.78	186,030
June 20, 2025	54.35	54.13	54.13	54.67	53.5	43,553
June 19, 2025	54.66	55.47	55.47	55.71	54.2	47,877
June 18, 2025	53.93	53.24	53.24	54.64	52.77	237,228
June 17, 2025	51.8	53.27	53.27	53.5	51.74	55,176
June 16, 2025	53.03	50.9	50.9	53.05	50.22	69,509
June 13, 2025	51.52	51.95	51.95	53.37	51.3	50,992
June 12, 2025	49.34	49.46	49.46	49.5	48.8	30,638
June 11, 2025	47.59	48.65	48.65	48.65	47.54	8,544
June 10, 2025	47.81	48.38	48.38	48.38	47.76	14,433
June 09, 2025	47.26	47.67	47.67	47.75	47.14	9,090
June 06, 2025	46.57	47.23	47.23	47.37	46.4	13,262
June 05, 2025	46.41	46.75	46.75	46.94	46.34	28,556
June 04, 2025	46.62	46.11	46.11	47.02	46.03	46,184
June 03, 2025	46.2	46.93	46.93	46.93	45.96	21,993
June 02, 2025	45.75	46.06	46.06	46.59	45.64	2,840
May 30, 2025	44.97	44.43	44.43	45.68	44.43	148,721
May 29, 2025	46.65	45.22	45.22	46.65	45.15	4,498
May 28, 2025	45.46	46.09	46.09	46.12	45.41	52,697
May 27, 2025	45.81	45.07	45.07	45.97	45.07	9,839

WisdomTree Brent Crude Oil (BRNT.L) LSE