Skip to main content
Warner Bros. Discovery, Inc. (VIE:WBDI)
Austria flag Austria · Delayed Price · Currency is EUR
23.93
-0.61 (-2.49%)
At close: Feb 27, 2026

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202623.9424.0623.8823.9323.93-2.49%-
Feb 26, 202624.4024.6324.4024.5424.54-0.08%-
Feb 25, 202624.6524.8224.5624.5624.56-0.57%-
Feb 24, 202624.4024.7024.4024.7024.701.11%-
Feb 23, 202624.1624.4424.1624.4324.430.54%-
Feb 20, 202624.2124.3524.2124.3024.30-0.47%-
Feb 19, 202624.3624.4124.2824.4124.41-0.29%-
Feb 18, 202624.3824.4824.3424.4824.480.80%-
Feb 17, 202623.8624.4423.8624.2924.292.12%-
Feb 16, 202623.9823.9823.7523.7823.780.42%-
Feb 13, 202623.6223.7123.5623.6823.681.67%-
Feb 12, 202623.6823.7123.2923.2923.29-1.31%-
Feb 11, 202623.4323.6123.4123.6023.600.96%-
Feb 10, 202622.8223.3822.7423.3823.381.61%-
Feb 9, 202623.0323.0322.9423.0123.010.31%-
Feb 6, 202622.5922.9422.5922.9422.941.01%-
Feb 5, 202622.9022.9722.7122.7122.71-1.18%-
Feb 4, 202623.0023.0522.9322.9822.98-1.18%-
Feb 3, 202623.3623.3623.2523.2523.25-1.06%-
Feb 2, 202622.9923.5022.9923.5023.501.45%-
Jan 30, 202622.9523.3022.9523.1723.17-0.39%-
Jan 29, 202623.2523.5723.2523.2623.26-0.92%-
Jan 28, 202623.3623.4723.3623.4723.47-0.40%-
Jan 27, 202623.8423.8423.5723.5723.57-1.87%-
Jan 26, 202624.1124.1123.9424.0224.02-0.35%-
Jan 23, 202624.2024.2124.1024.1024.10-0.33%-
Jan 22, 202624.5224.5224.1824.1824.18-1.00%-
Jan 21, 202624.1724.4324.1124.4324.430.16%-
Jan 20, 202624.1324.3924.1324.3924.390.54%197
Jan 19, 202624.3124.3124.2024.2624.26-1.84%-
Jan 16, 202624.6624.7124.4524.7124.71-0.14%-
Jan 15, 202624.6624.7524.6624.7524.75-0.56%-
Jan 14, 202624.6024.8924.6024.8924.892.28%-
Jan 13, 202624.2624.3724.2624.3324.330.02%-
Jan 12, 202624.6024.6024.3324.3324.33-1.68%-
Jan 9, 202624.3124.7424.2724.7424.741.58%-
Jan 8, 202624.3124.4124.1524.3624.36-0.37%59
Jan 7, 202624.2424.4524.2424.4524.450.43%-
Jan 6, 202624.3524.3524.2924.3424.34-1.24%-
Jan 5, 202624.4024.6524.2924.6524.651.19%3
Jan 2, 202624.3424.6824.3424.3624.36-0.06%-
Dec 30, 202524.2724.3724.2724.3724.37-1.26%-
Dec 29, 202524.4524.6824.4024.6824.68-0.14%-
Dec 23, 202524.3024.7224.3024.7224.721.79%-
Dec 22, 202523.8424.4723.8424.2824.281.06%-
Dec 19, 202523.6624.0323.5624.0324.030.97%109
Dec 18, 202524.0324.1423.8023.8023.80-2.02%-
Dec 17, 202524.4524.4524.1624.2924.29-2.68%-
Dec 16, 202525.1625.1624.9624.9624.96-1.42%-
Dec 15, 202525.4525.4925.3225.3225.32-0.35%-
Dec 12, 202525.5125.5225.4125.4125.411.42%-
Dec 11, 202525.0525.2525.0525.0525.05-1.07%74
Dec 10, 202524.3925.3224.3925.3225.326.68%24
Dec 9, 202523.7623.7623.5823.7423.740.89%-
Dec 8, 202521.9523.6621.9523.5323.537.79%-
Dec 5, 202521.8121.8321.6921.8321.834.73%-
Dec 4, 202521.0321.1820.7120.8420.84-0.22%-
Dec 3, 202520.9521.1420.7220.8920.890.75%-
Dec 2, 202520.6720.9220.6720.7320.731.00%-
Dec 1, 202520.5820.5820.5120.5320.53-1.06%-
Nov 28, 202520.5420.7520.5220.7520.750.66%-
Nov 27, 202520.6320.6320.5120.6120.611.35%-
Nov 26, 202519.8720.3419.8720.3420.342.24%-
Nov 25, 202519.8019.8919.7719.8919.89-0.44%-
Nov 24, 202520.2020.2019.9819.9819.98-0.66%-
Nov 21, 202519.9320.1119.9320.1120.11-0.57%-
Nov 20, 202520.1620.3120.1620.2320.23-2.03%-
Nov 19, 202520.5920.6520.4220.6520.655.58%-
Nov 18, 202519.5419.6319.5419.5519.55-1.52%-
Nov 17, 202519.8819.9519.6419.8619.860.68%-
Nov 14, 202519.5719.7219.5619.7219.723.48%-
Nov 13, 202519.2119.2118.9919.0619.06-2.52%-
Nov 12, 202519.9119.9219.5519.5519.55-0.92%-
Nov 11, 202519.6719.8319.6719.7319.731.42%-
Nov 10, 202519.5719.6319.4619.4619.460.56%62
Nov 7, 202519.5619.5619.3519.3519.35-2.47%-
Nov 6, 202519.7119.8419.6119.8419.84-1.06%-
Nov 5, 202519.4520.0519.4520.0520.053.82%7
Nov 4, 202519.1419.3119.0219.3119.31-0.76%-
Nov 3, 202519.4419.5619.3719.4619.46-0.16%-
Oct 31, 202519.1719.4919.1719.4919.493.66%-
Oct 30, 202518.5818.8018.4818.8018.803.07%136
Oct 29, 202518.0318.2417.9318.2418.240.94%-
Oct 28, 202518.0618.1417.9918.0718.07-1.13%-
Oct 27, 202518.3318.3318.0818.2818.280.72%-
Oct 24, 202518.3118.4418.1518.1518.15-0.17%-
Oct 23, 202517.9818.1817.9418.1818.182.87%-
Oct 22, 202517.9518.0517.6717.6717.671.17%-
Oct 21, 202515.7517.4715.7517.4717.4712.70%-
Oct 20, 202515.7015.7515.5015.5015.50-1.41%-
Oct 17, 202515.3315.7215.3315.7215.720.52%-
Oct 16, 202515.9215.9515.6415.6415.64-1.51%-
Oct 15, 202515.6315.8815.5715.8815.883.79%-
Oct 14, 202515.0615.3015.0615.3015.30-0.58%-
Oct 13, 202515.1315.5915.1315.3915.39-0.54%-
Oct 10, 202515.4915.4915.3515.4715.471.28%-
Oct 9, 202515.3715.3715.0915.2815.28-3.00%-
Oct 8, 202515.9616.0815.7515.7515.75-1.13%-
Oct 7, 202516.2616.3315.9315.9315.93-2.39%-
Oct 6, 202516.2916.4016.2316.3216.32-0.67%-