Skip to main content
Warner Bros. Discovery, Inc. (BIT:1WBD)
Italy flag Italy · Delayed Price · Currency is EUR
20.82
-0.07 (-0.31%)
At close: Dec 4, 2025

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202515.4515.4515.4515.4515.450.63%-
Oct 9, 202515.3515.3515.3515.3515.35-2.44%-
Oct 8, 202516.0416.0416.0415.7315.73-1.18%28
Oct 7, 202515.9215.9215.9215.9215.92-2.61%-
Oct 6, 202516.3816.3816.2416.3516.35-0.54%105
Oct 3, 202516.6616.6616.6616.4416.440.22%12
Oct 2, 202516.5016.5016.5016.4016.40-0.74%162
Oct 1, 202516.5316.5316.5316.5216.520.95%100
Sep 30, 202516.0916.0916.0916.3716.37-0.11%120
Sep 29, 202516.7416.7416.6716.3816.38-2.63%383
Sep 26, 202516.6716.6716.6516.8316.83-1.01%200
Sep 25, 202516.8616.8616.8017.0017.003.31%170
Sep 24, 202516.6116.6116.6116.4516.45-2.07%100
Sep 23, 202516.8016.8016.8016.8016.802.18%-
Sep 22, 202517.0817.0816.4516.4416.441.64%550
Sep 19, 202515.8415.9115.8416.1816.185.55%500
Sep 18, 202515.0315.0315.0315.3315.330.72%200
Sep 17, 202515.1215.1215.1215.2215.221.47%75
Sep 16, 202516.2916.2915.0615.0015.00-7.58%512
Sep 15, 202516.1316.4015.3716.2316.232.23%1,870
Sep 12, 202514.1515.8714.0215.8715.8741.25%5,495
Sep 11, 202510.7110.7110.7111.2411.248.83%51
Sep 10, 202510.3310.3310.3310.3310.33-2.84%-
Sep 9, 202510.5510.5510.5510.6310.633.26%350
Sep 8, 202510.2910.2910.2910.2910.291.72%-
Sep 5, 202510.0510.0510.0510.1210.121.23%840
Sep 4, 202510.0010.0010.0010.0010.000.60%-
Sep 3, 20259.949.949.949.949.942.09%-
Sep 2, 20259.739.739.739.739.73-2.13%-
Sep 1, 20259.949.949.949.949.94-1.45%-
Aug 29, 202510.0910.0910.0910.0910.09-2.98%-
Aug 28, 202510.5910.5910.5910.4010.400.81%197
Aug 27, 202510.2010.2010.2010.3210.321.46%120
Aug 26, 202510.1710.1710.1710.1710.17-0.78%-
Aug 25, 202510.2510.2510.2510.2510.250.22%72
Aug 22, 202510.0510.1310.0510.2310.232.99%217
Aug 21, 20259.939.939.939.939.930.40%-
Aug 20, 20259.969.969.969.899.89-0.21%54
Aug 19, 20259.919.919.919.919.91-2.25%-
Aug 18, 202510.1410.1410.1410.1410.14-0.08%-
Aug 14, 202510.2210.2210.2210.1510.15-1.67%200
Aug 13, 20259.789.789.6810.3210.328.41%3,040
Aug 12, 20259.529.529.529.529.521.35%-
Aug 11, 20259.399.399.399.399.39-2.35%-
Aug 8, 20259.629.629.629.629.62-6.72%-
Aug 7, 202511.4011.4011.4010.3110.31-7.35%140
Aug 6, 202511.1311.1311.1311.1311.132.56%-
Aug 5, 202510.8510.8510.8510.8510.85-1.02%-
Aug 4, 202511.1611.1611.1610.9610.96-1.69%162
Aug 1, 202511.1511.1511.1511.1511.15-2.84%-
Jul 31, 202511.4811.4811.4811.4811.48-0.92%-
Jul 30, 202511.4611.4611.4611.5811.580.92%22
Jul 29, 202511.8411.8411.5411.4811.48-2.46%442
Jul 28, 202511.7711.7711.7711.7711.773.83%-
Jul 25, 202511.3311.3311.3311.3311.33-0.63%-
Jul 24, 202511.4011.4011.3611.4011.401.88%109
Jul 23, 202511.1911.1911.1911.1911.191.75%-
Jul 22, 202510.8910.8910.8711.0011.000.57%2,500
Jul 21, 202510.9410.9410.9410.9410.940.27%-
Jul 18, 202510.9110.9110.9110.9110.91-0.07%-