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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	49.73	50.45	50.45	50.74	49.53	379,038
January 13, 2026	49.2	50.22	50.22	50.33	49.14	112,131
January 12, 2026	48.44	48.61	48.61	48.84	48.14	157,682
January 09, 2026	47.94	48.8	48.8	48.82	47.52	50,398
January 08, 2026	46.14	46.92	46.92	47	46.04	42,294
January 07, 2026	46.08	46.22	46.22	46.7	46.05	111,221
January 06, 2026	47.13	47.21	47.21	47.79	46.99	112,756
January 05, 2026	46.21	47.16	47.16	47.41	45.84	65,397
January 02, 2026	46.96	46.11	46.11	47.04	46.08	25,183
December 31, 2025	46.91	47.26	47.26	47.32	46.85	8,957
December 30, 2025	47.11	47.1	47.1	47.43	47.1	23,701
December 29, 2025	46.78	47.14	47.14	47.27	46.54	29,746
December 24, 2025	47.57	47.51	47.51	47.63	47.45	47,278
December 23, 2025	47.09	47.2	47.2	47.35	46.99	44,932
December 22, 2025	46.46	46.96	46.96	47.24	46.34	36,583
December 19, 2025	45.4	45.96	45.96	45.97	45.3	39,588
December 18, 2025	45.84	45.83	45.83	45.85	45.48	2,353
December 17, 2025	45.5	45.52	45.52	45.92	45.28	38,917
December 16, 2025	45.87	45.12	45.12	45.89	44.9	18,208
December 15, 2025	46.76	46.01	46.01	46.76	46	22,925
December 12, 2025	46.93	46.5	46.5	47.11	46.43	66,972
December 11, 2025	47.06	46.46	46.46	47.06	46.37	43,757
December 10, 2025	47.22	46.88	46.88	47.45	46.79	50,716
December 09, 2025	47.51	47.14	47.14	47.78	47.14	16,690
December 08, 2025	48.61	47.81	47.81	48.64	47.79	11,549
December 05, 2025	48.09	48.49	48.49	48.71	47.98	32,457
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

WisdomTree Brent Crude Oil (BRNT.L) LSE