Skip to main content
Warner Bros. Discovery, Inc. (BIT:1WBD)
Italy flag Italy · Delayed Price · Currency is EUR
24.02
-0.07 (-0.31%)
At close: Mar 6, 2026

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.0024.0124.0024.0224.02-0.31%619
Mar 5, 202624.1024.1024.1024.1024.10-0.33%-
Mar 4, 202624.1824.1824.1824.1824.18-0.98%-
Mar 3, 202624.0524.2024.0524.4224.420.95%88
Mar 2, 202624.1924.1924.1924.1924.191.13%-
Feb 27, 202623.8523.9223.8523.9223.92-2.55%433
Feb 26, 202624.6524.8724.4324.5424.54-0.08%344
Feb 25, 202624.6424.7424.4824.5624.56-0.53%82
Feb 24, 202625.0425.0424.3024.6924.691.17%825
Feb 23, 202624.2324.4124.2324.4124.410.47%214
Feb 20, 202624.2924.2924.2924.2924.29-0.55%-
Feb 19, 202624.3924.3924.3924.4324.43-0.20%130
Feb 18, 202624.2324.2324.2324.4824.480.74%1
Feb 17, 202624.2824.2824.2824.3024.302.81%7
Feb 16, 202623.7723.7723.2323.6323.630.19%900
Feb 13, 202623.6123.6123.6123.5923.59-3.52%4
Feb 12, 202624.4524.4524.4524.4524.451.14%-
Feb 11, 202623.1523.1523.1424.1724.173.47%900
Feb 10, 202623.0823.3423.0823.3623.361.48%117
Feb 9, 202622.9422.9422.9423.0223.020.35%60
Feb 6, 202622.5622.5622.5622.9422.940.97%50
Feb 5, 202622.7222.7222.7222.7222.72-0.98%-
Feb 4, 202622.9522.9522.9522.9522.95-1.31%-
Feb 3, 202623.5523.5523.3523.2523.25-0.94%247
Feb 2, 202623.4723.4723.4723.4723.471.27%-
Jan 30, 202623.1823.1823.1823.1823.18-0.47%56
Jan 29, 202623.3723.3723.3723.2923.29-0.81%15
Jan 28, 202623.4523.4523.4023.4823.48-0.42%230
Jan 27, 202623.5523.5523.5523.5823.58-1.07%100
Jan 26, 202624.0524.0523.8423.8323.83-1.16%555
Jan 23, 202624.1624.1624.1624.1124.11-0.33%500
Jan 22, 202624.1924.1924.1924.1924.19-1.16%-
Jan 21, 202626.8326.8324.2724.4824.480.35%138
Jan 20, 202624.0924.2024.0924.3924.39-2.81%150
Jan 19, 202627.1827.1824.1025.1025.101.56%1,176
Jan 16, 202624.8424.8424.4324.7124.71-0.20%224
Jan 15, 202627.3027.3024.5724.7624.76-0.26%5,318
Jan 14, 202624.0124.5824.0124.8324.831.97%1,203
Jan 13, 202624.4324.4324.3224.3524.350.10%504
Jan 12, 202624.5124.5824.5124.3224.32-1.72%900
Jan 9, 202624.3524.6524.3524.7524.751.62%795
Jan 8, 202624.3524.3524.3524.3524.35-0.41%-
Jan 7, 202624.1924.2024.1924.4524.450.41%242
Jan 6, 202624.3524.3524.3524.3524.35-1.20%-
Jan 5, 202624.2224.3624.2224.6524.651.25%171
Jan 2, 202624.5924.6824.4624.3424.34-1.04%483
Dec 30, 202524.0624.6424.0624.6024.60-0.36%541
Dec 29, 202524.3724.6824.3624.6924.69-0.20%489
Dec 23, 202524.7524.7724.7524.7424.741.58%45
Dec 22, 202523.7524.7123.7524.3524.35-0.79%482
Dec 19, 202523.6924.0623.5124.5524.553.13%2,757
Dec 18, 202522.0024.1722.0023.8023.80-2.20%635
Dec 17, 202524.3224.4823.9224.3424.34-2.31%1,690
Dec 16, 202525.2025.2024.7124.9124.91-1.60%1,081
Dec 15, 202525.6425.6425.2425.3225.32-0.28%705
Dec 12, 202525.6425.6425.3225.3925.391.28%1,661
Dec 11, 202526.2226.2224.9125.0725.07-0.95%5,228
Dec 10, 202524.3725.3424.2725.3125.316.59%8,696
Dec 9, 202523.8224.0223.4723.7423.740.96%7,086
Dec 8, 202522.0024.1621.8223.5223.527.74%7,926
Dec 5, 202522.0122.0220.7821.8321.834.83%17,676
Dec 4, 202521.1021.3520.5820.8220.82-0.31%6,328
Dec 3, 202521.0021.0020.7720.8920.890.67%3,041
Dec 2, 202520.9221.1020.8020.7520.751.10%860
Dec 1, 202520.4820.6420.4820.5220.52-1.20%170
Nov 28, 202520.6320.8320.5420.7720.770.48%2,746
Nov 27, 202520.7420.7420.7420.6720.671.70%100
Nov 26, 202519.8120.5019.7920.3320.332.14%931
Nov 25, 202519.7519.7519.7519.9019.900.23%79
Nov 24, 202520.2020.2619.8319.8519.85-2.63%374
Nov 21, 202520.0020.2719.8620.3920.390.72%6,130
Nov 20, 202520.2520.2520.2520.2520.25-1.98%-
Nov 19, 202520.6520.7920.4520.6620.664.95%2,082
Nov 18, 202519.6819.6819.6819.6819.68-0.85%-
Nov 17, 202519.7919.8019.7919.8519.850.44%1,000
Nov 14, 202519.7219.7919.5019.7619.763.69%5,473
Nov 13, 202519.0819.0819.0719.0619.06-2.55%800
Nov 12, 202519.8719.8719.6819.5619.56-0.99%596
Nov 11, 202519.7819.8819.7819.7519.751.55%208
Nov 10, 202519.6319.6719.4919.4519.450.25%1,807
Nov 7, 202519.2919.4519.2919.4019.40-2.32%138
Nov 6, 202520.7020.7019.0919.8619.86-0.86%1,311
Nov 5, 202519.3719.7819.3720.0420.043.75%889
Nov 4, 202519.2819.2819.2819.3119.31-0.69%5
Nov 3, 202519.5719.6419.2719.4419.44-0.29%1,354
Oct 31, 202519.3419.4719.1419.5019.503.99%7,161
Oct 30, 202518.5118.8818.5118.7518.752.91%780
Oct 29, 202517.9518.5717.9518.2218.220.89%256
Oct 28, 202518.0118.0117.9518.0618.06-1.29%5,100
Oct 27, 202518.3118.3118.2618.3018.300.73%1,014
Oct 24, 202518.2718.2718.2718.1718.17-0.01%250
Oct 23, 202518.0918.2718.0418.1718.172.86%1,068
Oct 22, 202517.8718.0417.7517.6617.660.87%2,747
Oct 21, 202515.7517.6115.7517.5117.5112.98%7,033
Oct 20, 202515.6715.6715.6715.5015.50-1.50%57
Oct 17, 202515.2715.2715.2715.7315.730.76%16
Oct 16, 202515.8215.8215.8215.6215.62-1.58%100
Oct 15, 202515.8715.8715.8715.8715.873.92%-
Oct 14, 202515.2815.2815.2815.2715.27-1.17%17
Oct 13, 202515.4615.4615.3515.4515.450.01%122