Skip to main content
Warner Bros. Discovery, Inc. (FRA:J5A)
Germany flag Germany · Delayed Price · Currency is EUR
23.88
-0.02 (-0.10%)
At close: Mar 9, 2026

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.6923.6923.6923.69--0.90%-
Mar 6, 202623.8923.9023.8923.9023.90-0.25%2
Mar 5, 202623.7923.9623.7823.9623.960.15%11
Mar 4, 202623.9823.9823.8823.9323.93-0.89%42
Mar 3, 202623.9324.2323.6924.1424.140.15%180
Mar 2, 202623.7524.1123.6924.1124.111.07%445
Feb 27, 202623.7924.0023.7123.8523.85-2.11%19,356
Feb 26, 202624.2424.3724.2424.3724.370.37%5
Feb 25, 202624.2824.2824.2824.2824.28-1.04%-
Feb 24, 202624.3824.5324.1924.5324.530.99%183
Feb 23, 202623.8024.4023.8024.2924.290.56%254
Feb 20, 202624.1424.1623.8924.1624.16-0.68%36
Feb 19, 202624.1024.3224.0424.3224.320.79%96
Feb 18, 202624.1424.2024.1324.1324.130.52%-
Feb 17, 202623.6124.0123.5924.0124.011.16%-
Feb 16, 202623.7423.8723.6423.7323.730.98%1,130
Feb 13, 202623.3823.5023.3223.5023.500.32%62
Feb 12, 202623.4523.4923.4223.4323.43-0.32%112
Feb 11, 202623.2423.5023.1923.5023.502.42%239
Feb 10, 202622.6223.2722.6222.9522.951.37%13
Feb 9, 202622.7723.1122.6422.6422.64-1.24%1,346
Feb 6, 202622.3922.9222.3922.9222.921.64%406
Feb 5, 202622.7922.7922.5522.5522.55-2.38%90
Feb 4, 202622.8423.1022.7023.1023.101.20%28
Feb 3, 202623.1523.4722.8322.8322.83-0.67%418
Feb 2, 202622.7622.9822.7222.9822.98-0.56%50
Jan 30, 202622.5523.1122.4723.1123.11-0.11%115
Jan 29, 202623.2723.2723.1423.1423.14-0.47%18
Jan 28, 202623.0823.2523.0823.2523.25-0.83%45
Jan 27, 202623.6323.6823.4423.4423.44-0.91%290
Jan 26, 202623.6424.1023.6423.6623.66-1.23%361
Jan 23, 202623.9623.9723.9523.9523.95-1.01%563
Jan 22, 202624.3424.3423.9724.2024.20-0.02%136
Jan 21, 202623.9424.2623.9424.2024.20-0.86%184
Jan 20, 202623.9424.4123.7424.4124.41-455
Jan 19, 202624.0824.5724.0824.4124.41-0.57%134
Jan 16, 202624.4224.8024.2224.5524.550.22%2,712
Jan 15, 202624.4224.9224.4224.5024.50-0.91%46
Jan 14, 202624.4824.7224.4824.7224.722.28%31
Jan 13, 202624.0324.2424.0324.1724.170.17%2,054
Jan 12, 202624.4124.4124.1324.1324.13-2.45%1,030
Jan 9, 202624.0924.7424.0924.7424.742.27%100
Jan 8, 202624.0824.3124.0524.1924.19-0.90%378
Jan 7, 202623.9824.5023.9024.4124.410.58%5,603
Jan 6, 202624.1124.2724.0124.2724.27-0.82%262
Jan 5, 202624.2524.4724.0024.4724.470.68%1,265
Jan 2, 202624.1124.4624.1124.3024.300.50%1,597
Dec 30, 202524.0024.1824.0024.1824.18-0.39%305
Dec 29, 202524.2324.3524.1624.2824.28-1.72%474
Dec 23, 202524.2024.7024.1324.7024.701.96%1,039
Dec 22, 202523.5824.4023.3924.2324.233.02%952
Dec 19, 202523.4423.5223.2923.5223.52-0.65%1,243
Dec 18, 202523.9524.1223.6723.6723.67-1.42%2,833
Dec 17, 202524.3024.4023.5424.0124.01-1.50%2,352
Dec 16, 202525.4125.4124.3824.3824.38-3.14%174
Dec 15, 202525.2725.2725.0725.1725.17-0.57%470
Dec 12, 202525.5125.7725.2825.3125.310.54%2,968
Dec 11, 202525.1925.3124.8825.1825.18-0.73%4,764
Dec 10, 202524.5525.4024.3325.3625.363.98%3,108
Dec 9, 202523.5024.3923.4424.3924.393.50%7,191
Dec 8, 202521.7124.0121.7123.5723.576.39%4,224
Dec 5, 202522.0622.1520.5322.1522.157.73%7,498
Dec 4, 202520.8220.8220.5620.5620.56-2.00%-
Dec 3, 202520.7420.9820.6020.9820.981.08%40
Dec 2, 202520.4820.7620.4820.7620.762.77%280
Dec 1, 202520.3220.3420.2020.2020.20-1.05%3
Nov 28, 202520.3920.4120.3920.4120.41--
Nov 27, 202520.4520.4520.3620.4120.410.91%4
Nov 26, 202519.7320.2319.7120.2320.232.52%60
Nov 25, 202519.6320.0319.5919.7319.73-1.01%579
Nov 24, 202520.0220.0519.6419.9319.930.22%480
Nov 21, 202519.7519.8919.7519.8919.89-0.62%-
Nov 20, 202519.9620.6219.9020.0120.010.58%237
Nov 19, 202520.4120.5919.8919.8919.89-3.66%4,066
Nov 18, 202519.2920.6519.2920.6520.657.60%239
Nov 17, 202519.7119.7119.1919.1919.19-2.59%7
Nov 14, 202519.3519.7019.3519.7019.705.16%44
Nov 13, 202519.0419.3418.7418.7418.74-3.92%436
Nov 12, 202519.7519.7519.5019.5019.50-0.71%1,541
Nov 11, 202519.9019.9019.5019.6419.64-0.54%833
Nov 10, 202519.4219.7519.4119.7519.752.17%313
Nov 7, 202519.4119.6119.1719.3319.33-0.47%433
Nov 6, 202519.5519.7019.2119.4219.42-2.91%110
Nov 5, 202519.3620.0019.1520.0020.004.22%1,963
Nov 4, 202519.0319.1918.8919.1919.19-0.83%915
Nov 3, 202519.2719.4519.1319.3519.350.25%555
Oct 31, 202519.5519.6018.9619.3019.303.57%991
Oct 30, 202518.1818.6418.1818.6418.643.32%486
Oct 29, 202517.9218.0417.8518.0418.040.73%-
Oct 28, 202517.8218.2817.8217.9117.91-1.55%2,099
Oct 27, 202518.1218.1917.9418.1918.190.11%450
Oct 24, 202518.1718.5018.1718.1718.171.49%1,570
Oct 23, 202517.8318.2917.8217.9017.901.32%650
Oct 22, 202517.7617.9417.6717.6717.672.73%335
Oct 21, 202515.7017.6515.6017.2017.209.64%1,601
Oct 20, 202515.5215.6915.5215.6915.691.30%66
Oct 17, 202515.2815.4915.1315.4915.49-2.23%152
Oct 16, 202515.8715.9015.8415.8415.841.08%-
Oct 15, 202515.5015.6715.5015.6715.673.95%33
Oct 14, 202515.1315.1315.0715.0715.07-2.22%-