Market data

Select a section

Wisdomtree Commodity Securities Limited Wisdomtree Brent Crude

(BRNT)
Sector: n/a
$46.06
$1.63 3.66
Last updated: 17:00:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 $45.75 $46.59 $45.64 $46.06 2,835
30/05/2025 $44.98 $45.68 $44.43 $44.43 148,718
29/05/2025 $46.55 $46.65 $45.15 $45.22 4,494
28/05/2025 $45.46 $46.12 $45.41 $46.09 52,695
27/05/2025 $45.81 $45.97 $45.07 $45.07 9,830
26/05/2025 $45.34 $45.95 $44.93 $45.94 13,029
23/05/2025 $45.34 $45.95 $44.93 $45.94 13,029
22/05/2025 $45.33 $45.67 $45.12 $45.49 55,626
21/05/2025 $46.78 $46.86 $46.08 $46.10 32,223
20/05/2025 $46.28 $46.37 $45.92 $45.98 9,824
19/05/2025 $45.86 $46.25 $45.72 $46.18 2,838
16/05/2025 $45.64 $46.06 $45.60 $46.06 42,932
15/05/2025 $45.66 $45.90 $45.26 $45.63 4,277
14/05/2025 $47.05 $47.18 $46.65 $46.86 15,699
13/05/2025 $46.09 $47.02 $46.00 $47.02 19,941
12/05/2025 $46.21 $47.01 $45.76 $46.26 114,171
09/05/2025 $44.88 $45.55 $44.80 $45.10 46,535
08/05/2025 $43.59 $44.55 $43.50 $44.55 49,332
07/05/2025 $44.66 $44.83 $43.61 $43.61 6,636
06/05/2025 $43.65 $44.46 $43.50 $44.38 28,099
05/05/2025 $44.13 $44.28 $43.10 $43.43 16,014
02/05/2025 $44.13 $44.28 $43.10 $43.43 16,014
01/05/2025 $43.10 $44.08 $42.10 $43.54 17,180
30/04/2025 $44.43 $44.64 $43.99 $44.44 55,468
29/04/2025 $45.51 $45.54 $44.85 $45.08 81,022
28/04/2025 $46.82 $46.85 $45.67 $45.67 14,086
25/04/2025 $46.83 $46.85 $45.94 $46.53 44,619
24/04/2025 $46.56 $46.76 $46.33 $46.36 4,780
23/04/2025 $47.81 $47.92 $45.88 $45.88 15,760
22/04/2025 $46.72 $47.24 $46.64 $47.17 28,981
21/04/2025 $46.36 $47.26 $46.30 $47.13 10,490
18/04/2025 $46.36 $47.26 $46.30 $47.13 10,490
17/04/2025 $46.36 $47.26 $46.30 $47.13 10,490
16/04/2025 $44.84 $46.12 $44.78 $46.09 8,390
15/04/2025 $45.71 $45.84 $45.00 $45.10 32,978
14/04/2025 $45.29 $46.10 $45.24 $45.42 16,645
11/04/2025 $45.09 $45.09 $44.17 $44.57 30,803
10/04/2025 $45.49 $45.50 $43.63 $44.51 54,250
09/04/2025 $43.05 $43.23 $41.22 $42.52 22,209
08/04/2025 $45.61 $45.77 $44.85 $44.93 20,296
07/04/2025 $44.57 $46.86 $44.10 $45.29 219,242
04/04/2025 $48.44 $48.44 $45.00 $45.99 53,118
03/04/2025 $50.92 $50.99 $48.81 $48.93 102,617
02/04/2025 $52.07 $52.26 $51.82 $52.18 18,144
01/04/2025 $52.45 $52.69 $52.13 $52.43 5,717
31/03/2025 $50.97 $52.07 $50.84 $52.05 11,644
28/03/2025 $51.21 $51.35 $50.72 $50.78 4,713
27/03/2025 $51.09 $51.34 $50.97 $51.28 4,450
26/03/2025 $50.90 $51.54 $50.81 $51.37 25,531
25/03/2025 $51.00 $51.15 $50.48 $50.62 181,690
24/03/2025 $50.39 $50.87 $50.16 $50.81 8,758
21/03/2025 $50.29 $50.34 $49.90 $50.19 2,133
20/03/2025 $49.77 $50.13 $49.29 $50.07 7,302
19/03/2025 $49.04 $49.46 $48.89 $49.46 3,564
18/03/2025 $49.96 $50.24 $49.29 $49.29 5,223
17/03/2025 $49.59 $50.16 $49.28 $49.39 18,124
14/03/2025 $49.08 $49.28 $48.76 $48.98 5,361
13/03/2025 $49.52 $49.58 $48.90 $48.93 99,038
12/03/2025 $48.61 $49.47 $48.61 $49.47 42,075
11/03/2025 $48.44 $48.92 $48.37 $48.66 21,419
10/03/2025 $49.06 $49.22 $48.49 $48.49 40,518
07/03/2025 $48.82 $49.64 $48.75 $49.19 32,257
06/03/2025 $48.50 $48.63 $48.05 $48.05 315
05/03/2025 $49.38 $49.46 $47.69 $47.69 40,988
04/03/2025 $49.36 $49.36 $48.84 $48.96 50,256
03/03/2025 $50.78 $51.04 $50.39 $50.51 50,102
28/02/2025 $50.71 $51.22 $50.51 $50.58 2,551
27/02/2025 $50.10 $51.27 $50.10 $50.97 3,880
26/02/2025 $50.59 $50.61 $50.34 $50.34 10,607
25/02/2025 $51.74 $51.79 $50.37 $50.37 27,711
24/02/2025 $51.47 $51.75 $51.31 $51.65 19,921
21/02/2025 $52.72 $52.72 $51.87 $51.90 2,479
20/02/2025 $52.83 $53.11 $52.53 $53.10 30,501
19/02/2025 $52.71 $52.98 $52.71 $52.86 2,467
18/02/2025 $52.26 $52.60 $51.92 $52.33 28,758
17/02/2025 $51.75 $51.93 $51.69 $51.92 14,189
14/02/2025 $52.15 $52.45 $51.75 $51.75 1,976
13/02/2025 $51.73 $51.95 $51.42 $51.94 542
12/02/2025 $52.92 $53.02 $51.60 $52.51 31,189
11/02/2025 $52.78 $53.36 $52.78 $53.08 31,941
10/02/2025 $51.84 $52.37 $51.84 $52.37 18,409
07/02/2025 $51.59 $51.74 $51.53 $51.53 4,975
06/02/2025 $51.59 $51.90 $51.32 $51.45 18,314
05/02/2025 $52.21 $52.32 $51.45 $51.45 171,419
04/02/2025 $51.77 $52.73 $51.16 $52.02 7,164
03/02/2025 $52.54 $52.87 $51.93 $52.02 25,413
31/01/2025 $52.21 $52.21 $51.88 $52.18 83,962
30/01/2025 $51.91 $52.46 $51.60 $52.34 171,142
29/01/2025 $52.44 $52.50 $51.99 $52.33 5,771
28/01/2025 $52.56 $52.76 $52.27 $52.29 12,795
27/01/2025 $52.90 $53.34 $52.32 $52.32 257,370
24/01/2025 $53.32 $53.57 $52.97 $53.20 26,134
23/01/2025 $53.52 $54.00 $53.29 $53.36 8,867
22/01/2025 $53.66 $54.09 $53.60 $53.71 19,428
21/01/2025 $53.95 $54.09 $53.34 $53.92 324,881
20/01/2025 $54.21 $54.62 $53.74 $54.03 76,734
17/01/2025 $54.87 $54.87 $54.23 $54.45 702,754
16/01/2025 $55.01 $55.05 $54.17 $54.90 297,296
15/01/2025 $54.21 $54.90 $54.01 $54.90 269,819
14/01/2025 $54.18 $54.48 $53.90 $54.05 22,452
13/01/2025 $54.52 $54.80 $54.18 $54.64 146,860
10/01/2025 $52.53 $54.50 $52.53 $53.33 63,441
09/01/2025 $51.79 $52.30 $51.50 $52.28 55,455
08/01/2025 $52.53 $52.82 $51.62 $51.65 92,213
07/01/2025 $51.63 $52.25 $51.57 $52.14 14,089
06/01/2025 $51.67 $52.52 $51.67 $51.97 7,462
03/01/2025 $51.52 $51.76 $51.20 $51.76 5,464
02/01/2025 $50.73 $51.86 $50.67 $51.72 51,451
01/01/2025 $50.58 $50.58 $50.41 $50.46 4,694
31/12/2024 $50.58 $50.58 $50.41 $50.46 4,694
30/12/2024 $50.04 $50.43 $49.80 $50.15 15,482
27/12/2024 $48.70 $50.00 $48.70 $49.86 11,345
26/12/2024 $49.24 $49.45 $49.14 $49.17 30,615
25/12/2024 $49.24 $49.45 $49.14 $49.17 30,615
24/12/2024 $49.24 $49.45 $49.14 $49.17 30,615
23/12/2024 $49.36 $49.39 $48.57 $48.61 14,326
20/12/2024 $48.84 $49.06 $48.49 $49.03 27,931
19/12/2024 $49.13 $49.70 $48.93 $49.00 22,320
18/12/2024 $49.65 $49.89 $49.57 $49.88 2,011
17/12/2024 $49.48 $49.58 $48.97 $49.07 6,073
16/12/2024 $49.82 $50.05 $49.67 $49.74 53,218
13/12/2024 $49.76 $50.01 $49.57 $49.92 9,238
12/12/2024 $49.71 $49.72 $48.84 $48.84 7,278
11/12/2024 $48.71 $49.22 $48.71 $49.20 2,143
10/12/2024 $48.38 $48.91 $48.35 $48.87 102,827
09/12/2024 $48.35 $48.90 $48.30 $48.76 48,971
06/12/2024 $48.31 $48.40 $47.68 $48.01 12,611
05/12/2024 $48.65 $48.86 $48.36 $48.51 4,321
04/12/2024 $49.60 $49.83 $49.29 $49.28 11,455
03/12/2024 $48.59 $49.49 $48.53 $49.49 3,205

Market data

Select a section