WisdomTree Brent Crude Oil
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Dec 2022 |
USD |
45.07 |
46.25 |
45.07 |
46.145 |
46.145 |
+1.14 (+2.53%)
|
36,677 |
| 13 Dec 2022 |
USD |
44.28 |
45.07 |
43.85 |
45.005 |
45.005 |
+1.275 (+2.92%)
|
53,967 |
| 12 Dec 2022 |
USD |
42.75 |
43.94 |
42.27 |
43.73 |
43.73 |
+0.555 (+1.29%)
|
267,107 |
| 9 Dec 2022 |
USD |
42.93 |
43.3 |
42.65 |
43.175 |
43.175 |
+0.395 (+0.92%)
|
324,274 |
| 8 Dec 2022 |
USD |
43.54 |
44.29 |
42.49 |
42.78 |
42.78 |
-1.12 (-2.55%)
|
124,616 |
| 7 Dec 2022 |
USD |
44.41 |
45.01 |
43.5 |
43.9 |
43.9 |
-1.22 (-2.70%)
|
5,972,951 |
| 6 Dec 2022 |
USD |
46.48 |
46.51 |
44.83 |
45.12 |
45.12 |
-2.17 (-4.59%)
|
1,628,115 |
| 5 Dec 2022 |
USD |
47.85 |
49.03 |
47.19 |
47.29 |
47.29 |
-0.84 (-1.75%)
|
42,543 |
| 2 Dec 2022 |
USD |
48.08 |
48.6 |
48 |
48.13 |
48.13 |
-1.055 (-2.14%)
|
4,024 |
| 1 Dec 2022 |
USD |
48.31 |
49.66 |
48.22 |
49.185 |
49.185 |
+0.945 (+1.96%)
|
243,897 |
| 30 Nov 2022 |
USD |
47.35 |
48.5 |
47.15 |
48.24 |
48.24 |
+1.5 (+3.21%)
|
61,454 |
| 29 Nov 2022 |
USD |
47.48 |
47.99 |
46.74 |
46.74 |
46.74 |
+0.61 (+1.32%)
|
71,631 |
| 28 Nov 2022 |
USD |
45.3 |
46.15 |
45 |
46.13 |
46.13 |
-1.27 (-2.68%)
|
105,700 |
| 25 Nov 2022 |
USD |
47.64 |
48.27 |
47.31 |
47.4 |
47.4 |
+0.08 (+0.17%)
|
17,982 |
| 24 Nov 2022 |
USD |
47.04 |
47.32 |
46.95 |
47.32 |
47.32 |
+0.24 (+0.51%)
|
9,628 |
| 23 Nov 2022 |
USD |
48.79 |
48.88 |
46.67 |
47.08 |
47.08 |
-1.9 (-3.88%)
|
42,337 |
| 22 Nov 2022 |
USD |
48.72 |
49.11 |
48.48 |
48.98 |
48.98 |
+3.065 (+6.68%)
|
13,383 |
| 21 Nov 2022 |
USD |
48.04 |
48.12 |
45.75 |
45.915 |
45.915 |
-2.065 (-4.30%)
|
21,899 |
| 18 Nov 2022 |
USD |
49.17 |
49.33 |
47.45 |
47.98 |
47.98 |
-1.195 (-2.43%)
|
117,189 |
| 17 Nov 2022 |
USD |
50.31 |
50.31 |
49.175 |
49.175 |
49.175 |
-0.85 (-1.70%)
|
4,378 |
| 16 Nov 2022 |
USD |
51.33 |
51.33 |
50.025 |
50.025 |
50.025 |
-0.835 (-1.64%)
|
5,640 |
| 15 Nov 2022 |
USD |
50.42 |
50.86 |
50.09 |
50.86 |
50.86 |
-0.24 (-0.47%)
|
5,859 |
| 14 Nov 2022 |
USD |
51.82 |
51.89 |
51.1 |
51.1 |
51.1 |
-0.655 (-1.27%)
|
9,092 |
| 11 Nov 2022 |
USD |
51.67 |
51.96 |
51.61 |
51.755 |
51.755 |
+1.165 (+2.30%)
|
24,254 |
| 10 Nov 2022 |
USD |
49.84 |
50.59 |
49.78 |
50.59 |
50.59 |
+0.13 (+0.26%)
|
4,346 |
| 9 Nov 2022 |
USD |
51.41 |
51.41 |
50.43 |
50.46 |
50.46 |
-2.01 (-3.83%)
|
11,257 |
| 8 Nov 2022 |
USD |
52.68 |
52.81 |
52.32 |
52.47 |
52.47 |
-0.99 (-1.85%)
|
8,419 |
| 7 Nov 2022 |
USD |
52.8 |
53.6 |
52.68 |
53.46 |
53.46 |
+0.785 (+1.49%)
|
17,548 |
| 4 Nov 2022 |
USD |
52.04 |
53.12 |
51.99 |
52.675 |
52.675 |
+1.325 (+2.58%)
|
14,940 |
| 3 Nov 2022 |
USD |
51.38 |
51.38 |
50.99 |
51.35 |
51.35 |
-0.66 (-1.27%)
|
9,611 |
