Skip to main content
Warner Bros. Discovery, Inc. (VIE:WBDI)
Austria flag Austria · Delayed Price · Currency is EUR
22.97
+0.11 (0.48%)
Last updated: Apr 29, 2026, 1:00 PM CET

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.9123.0222.8622.8622.86-0.76%-
Apr 27, 202622.9623.0422.9623.0423.04-0.58%-
Apr 24, 202623.0923.1722.9923.1723.17-0.39%-
Apr 23, 202623.2923.4123.2623.2623.26-0.19%-
Apr 22, 202623.3523.3523.2923.3123.31-0.11%-
Apr 21, 202623.3223.3723.3023.3323.33-0.19%-
Apr 20, 202623.2823.3823.2723.3823.380.43%-
Apr 17, 202623.3123.3123.1423.2823.280.45%-
Apr 16, 202623.1123.1723.1123.1723.170.22%-
Apr 15, 202623.1923.2023.1223.1223.12-0.26%-
Apr 14, 202623.3123.3123.1723.1823.18-1.13%-
Apr 13, 202623.4223.4523.3923.4523.45-0.11%-
Apr 10, 202623.5423.5823.4723.4723.47-0.32%-
Apr 9, 202623.5123.5523.4823.5523.55-0.15%-
Apr 8, 202623.5523.5823.5423.5823.58-0.25%-
Apr 7, 202623.6623.6723.6223.6423.64-0.27%-
Apr 2, 202623.7023.8723.7023.7123.71-0.82%-
Apr 1, 202623.7123.9023.6123.9023.901.21%-
Mar 31, 202623.7123.7123.5823.6223.62-0.19%-
Mar 30, 202623.5123.6623.5023.6623.660.55%-
Mar 27, 202623.4723.5323.4723.5323.53-0.11%-
Mar 26, 202623.5823.6023.5223.5623.560.13%-
Mar 25, 202623.6223.6223.4723.5323.53-0.44%-
Mar 24, 202623.6923.7023.6323.6323.63-0.32%-
Mar 23, 202623.6923.8123.6523.7123.71-0.73%-
Mar 20, 202623.7923.8823.7423.8823.880.29%-
Mar 19, 202623.8023.8323.8023.8123.81-0.94%-
Mar 18, 202624.0024.0423.9324.0424.04-0.10%-
Mar 17, 202623.6324.0923.6324.0624.060.52%-
Mar 16, 202623.8023.9423.7023.9423.940.72%-
Mar 13, 202623.9523.9623.7723.7723.77-0.98%-
Mar 12, 202623.9624.1023.9524.0024.00-0.10%-
Mar 11, 202623.9024.0323.9024.0324.030.23%-
Mar 10, 202623.9023.9723.8723.9723.97-0.10%-
Mar 9, 202623.9724.0823.9724.0024.00-0.12%-
Mar 6, 202624.0824.1324.0224.0324.03-0.17%-
Mar 5, 202623.9424.0723.9424.0724.07-0.50%-
Mar 4, 202624.1924.1924.1124.1924.19-1.02%-
Mar 3, 202624.2024.4524.2024.4424.441.01%-
Mar 2, 202624.0524.1923.9624.1924.191.11%60
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%-