Skip to main content
Warner Bros. Discovery, Inc. (BVMF:W1BD34)
Brazil flag Brazil · Delayed Price · Currency is BRL
131.42
+0.41 (0.31%)
At close: Dec 3, 2025

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025129.19129.88127.25129.88129.88-1.17%328
Dec 3, 2025129.43131.42129.00131.42131.420.31%781
Dec 2, 2025129.81132.08128.50131.01131.012.87%2,222
Dec 1, 2025127.60128.81127.36127.36127.36-0.19%249
Nov 28, 2025128.07129.08127.60127.60127.60-1.17%302
Nov 27, 2025129.11129.11129.11129.11129.112.47%1
Nov 26, 2025126.78126.80124.97126.00126.002.93%613
Nov 25, 2025124.80125.99122.41122.41122.41-1.40%9,288
Nov 24, 2025123.36124.40122.59124.15124.15-1.37%1,742
Nov 21, 2025120.02125.89120.02125.88125.882.78%3,170
Nov 19, 2025126.52128.14122.47122.47122.47-2.26%508
Nov 18, 2025121.95125.88120.97125.30125.302.75%4,051
Nov 17, 2025122.88122.88121.32121.95121.95-0.17%400
Nov 14, 2025120.84122.48120.00122.16122.164.00%1,111
Nov 13, 2025118.40118.40117.46117.46117.46-0.89%360
Nov 12, 2025121.33121.34118.52118.52118.52-2.20%479
Nov 11, 2025121.34121.34121.10121.19121.190.16%384
Nov 10, 2025120.45121.00119.65121.00121.001.03%277
Nov 7, 2025119.31120.10119.31119.77119.77-1.63%482
Nov 6, 2025123.00123.00120.34121.75121.75-0.86%12,717
Nov 5, 2025121.51122.80121.51122.80122.801.68%260
Nov 4, 2025119.00120.77119.00120.77120.770.09%262
Nov 3, 2025120.83120.83117.84120.66120.66-0.14%234
Oct 31, 2025120.36121.02120.10120.83120.833.87%288
Oct 30, 2025115.76117.40115.76116.33116.332.08%183
Oct 29, 2025111.75113.96111.75113.96113.961.89%96
Oct 28, 2025114.67114.67111.85111.85111.85-0.95%157
Oct 27, 2025113.24114.80112.92112.92112.92-1.41%161
Oct 24, 2025113.92114.60113.36114.53114.53-0.02%271
Oct 23, 2025112.15115.44112.15114.55114.553.20%2,022
Oct 22, 2025112.99113.82110.59111.00111.001.83%1,153
Oct 21, 202596.50109.4396.50109.00109.0010.69%7,048
Oct 20, 202597.5098.4797.2498.4798.47-1.07%155
Oct 17, 202599.36100.2799.3699.5399.530.17%1,038
Oct 16, 202599.3699.3699.3699.3699.36-1.15%1
Oct 15, 202598.63102.0098.63100.52100.523.29%615
Oct 14, 202597.3297.3297.3297.3297.32-53
Oct 13, 202597.3297.3297.3297.3297.322.88%21
Oct 10, 202596.0299.9894.6094.6094.60-2.27%989
Oct 9, 202594.9997.6492.2496.8096.801.15%586
Oct 8, 202599.41101.5395.4195.7095.70-3.73%5,532
Oct 7, 2025101.42101.4299.4199.4199.41-1.57%12
Oct 6, 2025101.28101.28101.00101.00101.00-0.28%70
Oct 3, 2025103.24104.23101.28101.28101.28-1.41%160
Oct 2, 2025103.66103.66101.76102.73102.73-0.17%738
Oct 1, 2025103.40103.40102.90102.90102.90-1.02%1,112
Sep 30, 2025101.00104.24101.00103.96103.962.97%251
Sep 29, 2025103.44103.48100.72100.96100.96-3.30%107
Sep 26, 2025107.87107.87103.24104.40104.40-2.25%40
Sep 25, 2025105.28107.08105.28106.80106.802.14%3,003
Sep 24, 2025104.99104.99102.60104.56104.560.58%180
Sep 23, 2025105.33105.60103.96103.96103.96-0.31%114
Sep 22, 2025101.19105.30101.19104.28104.283.05%515
Sep 19, 202599.42101.2896.88101.19101.194.43%3,946
Sep 18, 202596.3696.9096.3696.9096.901.96%21
Sep 17, 202594.9295.9794.4795.0495.04-1.56%325
Sep 16, 2025101.68101.6893.7696.5596.55-5.68%2,797
Sep 15, 202597.16103.8497.16102.36102.364.94%6,456
Sep 12, 202594.57102.6293.8297.5497.5411.68%3,743
Sep 11, 202567.0089.7967.0087.3487.3430.36%13,028
Sep 10, 202566.5467.0066.5467.0067.00-10
Sep 9, 202566.6567.0066.6567.0067.000.68%62
Sep 8, 202565.6666.5565.0966.5566.551.77%44
Sep 5, 202564.7365.3964.0065.3965.392.04%169
Sep 4, 202564.0065.2163.6464.0864.08-1.88%193
Sep 3, 202562.2065.3162.1365.3165.312.90%485
Sep 2, 202563.7663.7662.7163.4763.47-0.45%685
Aug 29, 202565.2565.2563.4263.7663.76-2.28%929
Aug 28, 202565.8766.1665.2565.2565.25-0.31%38
Aug 27, 202565.4865.4865.4565.4565.450.69%85
Aug 26, 202564.9765.0064.9765.0065.000.22%76
Aug 25, 202564.8664.8664.8664.8664.860.32%272
Aug 22, 202564.8064.9364.2864.6564.652.73%120
Aug 21, 202562.5562.9362.5562.9362.93-0.11%67
Aug 20, 202563.0063.0063.0063.0063.00-1.88%2
Aug 18, 202562.9364.3262.9364.2164.210.45%113
Aug 14, 202564.9264.9263.9263.9263.92-1.21%65
Aug 13, 202564.6064.7164.6064.7064.707.62%102
Aug 12, 202558.5060.4658.5060.1260.122.35%413
Aug 11, 202559.8059.8058.7458.7458.74-1.77%1,226
Aug 8, 202564.7464.8059.8059.8059.80-7.00%355
Aug 7, 202565.5865.6664.3064.3064.30-8.17%441
Aug 5, 202568.6870.7368.6870.0270.02-0.10%69
Aug 4, 202571.1471.2869.9170.0970.092.76%387
Aug 1, 202573.5773.5768.2168.2168.21-7.29%218
Jul 31, 202574.2074.2073.4473.5773.57-1.59%147
Jul 30, 202574.5274.8874.5274.7674.762.15%113
Jul 29, 202576.7676.7873.1073.1973.19-4.65%254
Jul 28, 202576.0377.3576.0376.7676.762.25%292
Jul 25, 202574.9575.0773.6975.0775.07-0.01%10
Jul 24, 202573.2275.0873.2275.0875.082.54%78
Jul 23, 202572.0073.5571.6473.2273.222.45%162
Jul 22, 202571.5772.2671.4271.4771.47-0.14%510
Jul 21, 202571.3271.5770.9871.5771.570.52%10
Jul 18, 202570.2271.2070.2271.2071.20-0.42%140
Jul 17, 202570.4271.5070.3171.5071.502.16%225
Jul 16, 202567.7570.1567.6569.9969.993.81%37
Jul 15, 202567.0468.2966.7267.4267.420.81%423
Jul 14, 202564.1667.4364.1666.8866.884.24%90
Jul 11, 202564.6865.1064.1464.1664.16-0.80%280