Skip to main content
Warner Bros. Discovery, Inc. (BVMF:W1BD34)
Brazil flag Brazil · Delayed Price · Currency is BRL
146.86
-0.01 (-0.01%)
At close: Mar 6, 2026

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026146.87146.87146.86146.86146.86-0.01%103
Mar 5, 2026145.92146.87145.92146.87146.870.65%45
Mar 4, 2026148.25148.25145.69145.92145.92-1.57%134
Mar 3, 2026150.85150.85148.25148.25148.251.06%102
Mar 2, 2026145.00146.70145.00146.70146.701.17%693
Feb 27, 2026144.96145.77144.67145.00145.00-1.97%164
Feb 25, 2026148.65148.67147.92147.92147.92-1.41%461
Feb 24, 2026149.22150.08149.22150.03150.030.53%61
Feb 23, 2026148.50149.24148.09149.24149.240.50%57
Feb 20, 2026149.12149.12148.00148.50148.50-1.34%632
Feb 19, 2026149.94151.13149.94150.52150.522.59%1,648
Feb 13, 2026145.06147.23145.01146.72146.720.49%320
Feb 12, 2026145.31146.01144.20146.01146.010.45%4,231
Feb 11, 2026146.01146.01145.35145.36145.360.57%649
Feb 10, 2026138.61145.24138.61144.53144.532.18%359
Feb 9, 2026141.44141.44141.44141.44141.44-1
Feb 5, 2026140.74141.44140.02141.44141.440.06%135
Feb 4, 2026141.85141.85141.35141.35141.35-2.87%655
Feb 2, 2026145.52145.52145.52145.52145.52-50
Jan 30, 2026143.86145.52143.67145.52145.521.15%20
Jan 29, 2026145.97145.97143.85143.86143.86-1.45%1,017
Jan 28, 2026144.70145.98144.70145.97145.97-0.82%133
Jan 27, 2026147.18147.18147.18147.18147.18-1.53%3
Jan 26, 2026149.46149.46149.46149.46149.46-0.78%7
Jan 23, 2026149.62150.64149.62150.64150.640.67%225
Jan 22, 2026152.01152.01149.63149.63149.63-1.40%399
Jan 21, 2026151.33152.30151.33151.75151.75-1.20%291
Jan 20, 2026153.45153.59153.45153.59153.590.09%23
Jan 19, 2026153.45153.45153.45153.45153.45-21
Jan 16, 2026154.50154.50153.45153.45153.450.16%25
Jan 15, 2026155.30155.30153.20153.20153.20-1.16%1,012
Jan 14, 2026154.98155.00154.98155.00155.000.01%152
Jan 13, 2026152.48154.98152.45154.98154.981.64%2,964
Jan 12, 2026153.45153.45152.00152.48152.48-1.50%85
Jan 9, 2026154.97154.97153.40154.80154.800.89%104
Jan 8, 2026153.69153.69153.43153.43153.430.26%108
Jan 7, 2026153.03153.03153.03153.03153.030.02%10
Jan 6, 2026152.26153.16152.26153.00153.00-0.68%2,866
Jan 5, 2026155.31155.41153.60154.05154.05-2.84%668
Jan 2, 2026158.56158.56158.56158.56158.56-8
Dec 30, 2025158.56159.20158.56158.56158.56-1.39%222
Dec 29, 2025158.71161.87158.71160.80160.800.88%520
Dec 26, 2025157.87161.10157.87159.40159.40-1.06%641
Dec 23, 2025160.41161.10160.11161.10161.100.43%628
Dec 22, 2025155.90160.50155.90160.41160.413.06%13,349
Dec 19, 2025149.24156.40149.24155.65155.652.67%5,033
Dec 18, 2025152.57157.30151.37151.60151.601.49%3,891
Dec 17, 2025157.00158.10149.38149.38149.38-5.78%26,593
Dec 16, 2025159.52160.64158.55158.55158.55-1.59%891
Dec 15, 2025164.00165.00160.36161.11161.11-0.88%3,269
Dec 12, 2025162.24162.54160.80162.54162.541.90%4,708
Dec 11, 2025171.68171.68158.73159.51159.51-6.17%4,193
Dec 10, 2025158.39170.00157.87170.00170.0010.28%23,161
Dec 9, 2025151.11154.19149.95154.16154.163.79%2,319
Dec 8, 2025141.50151.70139.28148.53148.535.12%2,012
Dec 5, 2025131.84141.29130.45141.29141.298.79%1,490
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