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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

WisdomTree Brent Crude Oil (BRNT.L) LSE