Skip to main content
logo
Warner Bros. Discovery, Inc. (BIT:1WBD)
Italy flag Italy · Delayed Price · Currency is EUR
23.14
-0.22 (-0.94%)
Last updated: Feb 11, 2026, 11:33 AM CET

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202623.0823.3423.0823.3623.361.48%117
Feb 9, 202622.9422.9422.9423.0223.020.35%60
Feb 6, 202622.5622.5622.5622.9422.940.97%50
Feb 5, 202622.7222.7222.7222.7222.72-0.98%-
Feb 4, 202622.9522.9522.9522.9522.95-1.31%-
Feb 3, 202623.5523.5523.3523.2523.25-0.94%247
Feb 2, 202623.4723.4723.4723.4723.471.27%-
Jan 30, 202623.1823.1823.1823.1823.18-0.47%56
Jan 29, 202623.3723.3723.3723.2923.29-0.81%15
Jan 28, 202623.4523.4523.4023.4823.48-0.42%230
Jan 27, 202623.5523.5523.5523.5823.58-1.07%100
Jan 26, 202624.0524.0523.8423.8323.83-1.16%555
Jan 23, 202624.1624.1624.1624.1124.11-0.33%500
Jan 22, 202624.1924.1924.1924.1924.19-1.16%-
Jan 21, 202626.8326.8324.2724.4824.480.35%138
Jan 20, 202624.0924.2024.0924.3924.39-2.81%150
Jan 19, 202627.1827.1824.1025.1025.101.56%1,176
Jan 16, 202624.8424.8424.4324.7124.71-0.20%224
Jan 15, 202627.3027.3024.5724.7624.76-0.26%5,318
Jan 14, 202624.0124.5824.0124.8324.831.97%1,203
Jan 13, 202624.4324.4324.3224.3524.350.10%504
Jan 12, 202624.5124.5824.5124.3224.32-1.72%900
Jan 9, 202624.3524.6524.3524.7524.751.62%795
Jan 8, 202624.3524.3524.3524.3524.35-0.41%-
Jan 7, 202624.1924.2024.1924.4524.450.41%242
Jan 6, 202624.3524.3524.3524.3524.35-1.20%-
Jan 5, 202624.2224.3624.2224.6524.651.25%171
Jan 2, 202624.5924.6824.4624.3424.34-1.04%483
Dec 30, 202524.0624.6424.0624.6024.60-0.36%541
Dec 29, 202524.3724.6824.3624.6924.69-0.20%489
Dec 23, 202524.7524.7724.7524.7424.741.58%45
Dec 22, 202523.7524.7123.7524.3524.35-0.79%482
Dec 19, 202523.6924.0623.5124.5524.553.13%2,757
Dec 18, 202522.0024.1722.0023.8023.80-2.20%635
Dec 17, 202524.3224.4823.9224.3424.34-2.31%1,690
Dec 16, 202525.2025.2024.7124.9124.91-1.60%1,081
Dec 15, 202525.6425.6425.2425.3225.32-0.28%705
Dec 12, 202525.6425.6425.3225.3925.391.28%1,661
Dec 11, 202526.2226.2224.9125.0725.07-0.95%5,228
Dec 10, 202524.3725.3424.2725.3125.316.59%8,696
Dec 9, 202523.8224.0223.4723.7423.740.96%7,086
Dec 8, 202522.0024.1621.8223.5223.527.74%7,926
Dec 5, 202522.0122.0220.7821.8321.834.83%17,676
Dec 4, 202521.1021.3520.5820.8220.82-0.31%6,328
Dec 3, 202521.0021.0020.7720.8920.890.67%3,041
Dec 2, 202520.9221.1020.8020.7520.751.10%860
Dec 1, 202520.4820.6420.4820.5220.52-1.20%170
Nov 28, 202520.6320.8320.5420.7720.770.48%2,746
Nov 27, 202520.7420.7420.7420.6720.671.70%100
Nov 26, 202519.8120.5019.7920.3320.332.14%931