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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.9	48.31	48.31	48.31	47.61	3,501
December 03, 2025	47.66	47.98	47.98	48.1	47.61	22,514
December 02, 2025	48.02	47.76	47.76	48.08	47.35	15,880
December 01, 2025	48.23	47.92	47.92	48.36	47.69	31,173
November 28, 2025	47.88	48.01	48.01	48.06	47.58	37,526
November 27, 2025	47.49	47.6	47.6	47.66	47.43	4,041
November 26, 2025	46.99	46.99	46.99	47.17	46.81	3,482
November 25, 2025	47.48	46.71	46.71	47.58	46.49	37,527
November 24, 2025	46.95	47.3	47.3	47.31	46.68	6,001
November 21, 2025	46.94	46.86	46.86	47.44	46.63	136,868
November 20, 2025	48.01	47.67	47.67	48.44	47.67	16,109
November 19, 2025	48.67	47.87	47.87	48.76	47.57	37,555
November 18, 2025	47.24	48.44	48.44	48.55	47.24	11,296
November 17, 2025	48.32	48.61	48.61	48.81	48.26	21,057
November 14, 2025	48.27	48.67	48.67	48.77	48.06	38,499
November 13, 2025	47.55	47.85	47.85	48	47.35	50,863
November 12, 2025	49.17	47.64	47.64	49.2	47.63	32,639
November 11, 2025	48.31	49.39	49.39	49.46	48.31	42,942
November 10, 2025	48.72	48.06	48.06	48.73	48.06	30,808
November 07, 2025	48.57	48.21	48.21	48.8	48.15	70,614
November 06, 2025	48.29	47.82	47.82	48.75	47.72	177,286
November 05, 2025	48.84	48.63	48.63	49.19	48.58	44,553
November 04, 2025	48.85	48.9	48.9	48.97	48.44	17,260
November 03, 2025	49.32	49.34	49.34	49.44	48.81	53,287
October 31, 2025	48.67	48.79	48.79	49.2	48.55	30,899
October 30, 2025	48.31	48.74	48.74	48.8	48.17	3,669
October 29, 2025	48.41	48.86	48.86	48.99	48.15	35,171
October 28, 2025	48.59	48.19	48.19	48.7	48.12	105,999
October 27, 2025	49.5	49.44	49.44	49.66	48.74	86,270
October 24, 2025	49.21	49.93	49.93	49.96	49.11	154,992
October 23, 2025	48.54	49.29	49.29	49.58	48.5	180,740
October 22, 2025	46.98	47.24	47.24	47.31	46.77	31,025
October 21, 2025	45.91	46.18	46.18	46.62	45.61	64,932
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

WisdomTree Brent Crude Oil (BRNT.L) LSE