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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	45.9	45.95	45.95	46.21	45.45	27,975
October 17, 2025	45.71	46.08	46.08	46.23	45.45	25,788
October 16, 2025	47.03	46.57	46.57	47.24	46.57	32,589
October 15, 2025	46.91	46.7	46.7	47.38	46.7	36,825
October 14, 2025	47.32	46.77	46.77	47.33	46.34	12,940
October 13, 2025	47.77	47.68	47.68	48	47.52	23,287
October 10, 2025	48.7	47.32	47.32	48.82	47.32	26,905
October 09, 2025	49.75	49.45	49.45	49.84	49.45	15,208
October 08, 2025	49.6	49.75	49.75	49.82	49.4	12,412
October 07, 2025	49.35	49.06	49.06	49.35	48.6	2,403
October 06, 2025	49.21	49.26	49.26	49.39	48.7	18,314
October 03, 2025	48.66	48.74	48.74	48.83	48.36	34,671
October 02, 2025	49.28	48.54	48.54	49.31	48.52	21,022
October 01, 2025	49.8	49.31	49.31	49.91	48.96	29,789
September 30, 2025	50.18	49.63	49.63	50.18	49.35	71,369
September 29, 2025	51.58	50.27	50.27	51.62	50.27	24,722
September 26, 2025	51.47	52.37	52.37	52.37	51.24	9,861
September 25, 2025	51.21	51.25	51.25	51.25	50.81	53,917
September 24, 2025	50.3	50.99	50.99	51.06	50.2	25,122
September 23, 2025	49.28	50.53	50.53	50.53	49.22	49,278
September 22, 2025	49.93	49.5	49.5	49.93	49.08	3,747
September 19, 2025	50.13	49.62	49.62	50.22	49.62	5,903
September 18, 2025	50.54	50.29	50.29	50.95	50.29	3,403
September 17, 2025	50.99	50.76	50.76	51.03	50.74	659
September 16, 2025	50.29	50.99	50.99	51.02	50.17	4,169
September 15, 2025	50.14	50.33	50.33	50.59	50.05	13,934
September 12, 2025	49.16	50.34	50.34	50.8	49.12	7,023
September 11, 2025	50.43	49.6	49.6	50.43	49.49	2,344
September 10, 2025	50.05	50.3	50.3	50.38	49.93	4,792
September 09, 2025	49.74	49.88	49.88	50.29	49.63	17,292
September 08, 2025	49.81	49.57	49.57	50.05	49.29	6,760
September 05, 2025	49.78	48.66	48.66	50.06	48.66	20,978
September 04, 2025	49.97	50.11	50.11	50.16	49.59	5,162
September 03, 2025	51.47	50.47	50.47	51.56	50.42	12,390
September 02, 2025	51.3	51.39	51.39	51.89	50.89	25,326
September 01, 2025	50.49	50.88	50.88	51.04	50.43	9,056
August 29, 2025	50.49	50.35	50.35	50.67	50.33	2,397
August 28, 2025	49.96	50.16	50.16	50.34	49.95	3,111
August 27, 2025	49.73	49.96	49.96	50.12	49.55	4,124
August 26, 2025	50.65	49.94	49.94	50.71	49.94	8,657
August 22, 2025	50.22	50.17	50.17	50.24	49.92	2,429
August 21, 2025	49.91	49.85	49.85	50.01	49.5	1,270
August 20, 2025	49.05	49.41	49.41	49.43	49.02	22,713
August 19, 2025	48.97	48.94	48.94	48.98	48.66	59,114
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

WisdomTree Brent Crude Oil (BRNT.L) LSE