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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.65	55.46	55.46	55.8	55.22	120,236
February 19, 2026	54.98	55.68	55.68	55.68	54.88	79,474
February 18, 2026	52.39	54	54	54	52.34	50,665
February 17, 2026	52.68	52.05	52.05	53.35	51.72	86,403
February 16, 2026	52.32	52.91	52.91	52.94	52.18	18,701
February 13, 2026	52.18	52.37	52.37	52.58	51.83	43,151
February 12, 2026	53.8	52.59	52.59	53.95	52.59	51,450
February 11, 2026	53.63	54.11	54.11	54.57	53.59	115,517
February 10, 2026	53.31	53.27	53.27	53.65	53.03	61,817
February 09, 2026	52.08	53.37	53.37	53.37	52.02	60,880
February 06, 2026	52.82	52.99	52.99	53.23	51.6	207,152
February 05, 2026	52.79	52.15	52.15	53.25	51.81	159,681
February 04, 2026	52.1	52.26	52.26	52.38	51.8	83,165
February 03, 2026	50.9	51.7	51.7	51.8	50.41	128,489
February 02, 2026	50.96	51.07	51.07	51.33	50.74	54,218
January 30, 2026	52.76	54.11	54.11	54.11	52.69	190,543
January 29, 2026	52.67	53.7	53.7	54.38	52.63	125,296
January 28, 2026	51.45	51.79	51.79	52.08	51.14	67,469
January 27, 2026	49.98	50.99	50.99	51.03	49.88	23,321
January 26, 2026	50.34	50.16	50.16	50.66	49.99	56,626
January 23, 2026	49.35	50.31	50.31	50.45	49.3	11,144
January 22, 2026	49.82	49.23	49.23	49.85	49.12	13,015
January 21, 2026	49.11	49.89	49.89	49.89	48.95	34,999
January 20, 2026	48.77	49.62	49.62	49.73	48.65	14,797
January 19, 2026	48.8	49.11	49.11	49.15	48.5	33,320
January 16, 2026	48.9	49.39	49.39	49.55	48.85	34,951
January 15, 2026	49.39	48.82	48.82	49.51	48.7	67,616
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

WisdomTree Brent Crude Oil (BRNT.L) LSE