Warner Bros. Discovery, Inc. (BIT:1WBD)
Italy · Delayed Price · Currency is EUR 24.60
-0.09 (-0.36%)
At close: Dec 30, 2025
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 24.06 | 24.64 | 24.06 | 24.60 | 24.60 | -0.36% | 541 |
| Dec 29, 2025 | 24.37 | 24.68 | 24.36 | 24.69 | 24.69 | -0.20% | 489 |
| Dec 23, 2025 | 24.75 | 24.77 | 24.75 | 24.74 | 24.74 | 1.58% | 45 |
| Dec 22, 2025 | 23.75 | 24.71 | 23.75 | 24.35 | 24.35 | -0.79% | 482 |
| Dec 19, 2025 | 23.69 | 24.06 | 23.51 | 24.55 | 24.55 | 3.13% | 2,757 |
| Dec 18, 2025 | 22.00 | 24.17 | 22.00 | 23.80 | 23.80 | -2.20% | 635 |
| Dec 17, 2025 | 24.32 | 24.48 | 23.92 | 24.34 | 24.34 | -2.31% | 1,690 |
| Dec 16, 2025 | 25.20 | 25.20 | 24.71 | 24.91 | 24.91 | -1.60% | 1,081 |
| Dec 15, 2025 | 25.64 | 25.64 | 25.24 | 25.32 | 25.32 | -0.28% | 705 |
| Dec 12, 2025 | 25.64 | 25.64 | 25.32 | 25.39 | 25.39 | 1.28% | 1,661 |
| Dec 11, 2025 | 26.22 | 26.22 | 24.91 | 25.07 | 25.07 | -0.95% | 5,228 |
| Dec 10, 2025 | 24.37 | 25.34 | 24.27 | 25.31 | 25.31 | 6.59% | 8,696 |
| Dec 9, 2025 | 23.82 | 24.02 | 23.47 | 23.74 | 23.74 | 0.96% | 7,086 |
| Dec 8, 2025 | 22.00 | 24.16 | 21.82 | 23.52 | 23.52 | 7.74% | 7,926 |
| Dec 5, 2025 | 22.01 | 22.02 | 20.78 | 21.83 | 21.83 | 4.83% | 17,676 |
| Dec 4, 2025 | 21.10 | 21.35 | 20.58 | 20.82 | 20.82 | -0.31% | 6,328 |
| Dec 3, 2025 | 21.00 | 21.00 | 20.77 | 20.89 | 20.89 | 0.67% | 3,041 |
| Dec 2, 2025 | 20.92 | 21.10 | 20.80 | 20.75 | 20.75 | 1.10% | 860 |
| Dec 1, 2025 | 20.48 | 20.64 | 20.48 | 20.52 | 20.52 | -1.20% | 170 |
| Nov 28, 2025 | 20.63 | 20.83 | 20.54 | 20.77 | 20.77 | 0.48% | 2,746 |
| Nov 27, 2025 | 20.74 | 20.74 | 20.74 | 20.67 | 20.67 | 1.70% | 100 |
| Nov 26, 2025 | 19.81 | 20.50 | 19.79 | 20.33 | 20.33 | 2.14% | 931 |
| Nov 25, 2025 | 19.75 | 19.75 | 19.75 | 19.90 | 19.90 | 0.23% | 79 |
| Nov 24, 2025 | 20.20 | 20.26 | 19.83 | 19.85 | 19.85 | -2.63% | 374 |
| Nov 21, 2025 | 20.00 | 20.27 | 19.86 | 20.39 | 20.39 | 0.72% | 6,130 |
| Nov 20, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.98% | - |
| Nov 19, 2025 | 20.65 | 20.79 | 20.45 | 20.66 | 20.66 | 4.95% | 2,082 |
| Nov 18, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.85% | - |
| Nov 17, 2025 | 19.79 | 19.80 | 19.79 | 19.85 | 19.85 | 0.44% | 1,000 |
| Nov 14, 2025 | 19.72 | 19.79 | 19.50 | 19.76 | 19.76 | 3.69% | 5,473 |
| Nov 13, 2025 | 19.08 | 19.08 | 19.07 | 19.06 | 19.06 | -2.55% | 800 |
| Nov 12, 2025 | 19.87 | 19.87 | 19.68 | 19.56 | 19.56 | -0.99% | 596 |
| Nov 11, 2025 | 19.78 | 19.88 | 19.78 | 19.75 | 19.75 | 1.55% | 208 |
| Nov 10, 2025 | 19.63 | 19.67 | 19.49 | 19.45 | 19.45 | 0.25% | 1,807 |
| Nov 7, 2025 | 19.29 | 19.45 | 19.29 | 19.40 | 19.40 | -2.32% | 138 |
| Nov 6, 2025 | 20.70 | 20.70 | 19.09 | 19.86 | 19.86 | -0.86% | 1,311 |
| Nov 5, 2025 | 19.37 | 19.78 | 19.37 | 20.04 | 20.04 | 3.75% | 889 |
| Nov 4, 2025 | 19.28 | 19.28 | 19.28 | 19.31 | 19.31 | -0.69% | 5 |
| Nov 3, 2025 | 19.57 | 19.64 | 19.27 | 19.44 | 19.44 | -0.29% | 1,354 |
| Oct 31, 2025 | 19.34 | 19.47 | 19.14 | 19.50 | 19.50 | 3.99% | 7,161 |
| Oct 30, 2025 | 18.51 | 18.88 | 18.51 | 18.75 | 18.75 | 2.91% | 780 |
| Oct 29, 2025 | 17.95 | 18.57 | 17.95 | 18.22 | 18.22 | 0.89% | 256 |
| Oct 28, 2025 | 18.01 | 18.01 | 17.95 | 18.06 | 18.06 | -1.29% | 5,100 |
| Oct 27, 2025 | 18.31 | 18.31 | 18.26 | 18.30 | 18.30 | 0.73% | 1,014 |
| Oct 24, 2025 | 18.27 | 18.27 | 18.27 | 18.17 | 18.17 | -0.01% | 250 |
| Oct 23, 2025 | 18.09 | 18.27 | 18.04 | 18.17 | 18.17 | 2.86% | 1,068 |
| Oct 22, 2025 | 17.87 | 18.04 | 17.75 | 17.66 | 17.66 | 0.87% | 2,747 |
| Oct 21, 2025 | 15.75 | 17.61 | 15.75 | 17.51 | 17.51 | 12.98% | 7,033 |
| Oct 20, 2025 | 15.67 | 15.67 | 15.67 | 15.50 | 15.50 | -1.50% | 57 |
| Oct 17, 2025 | 15.27 | 15.27 | 15.27 | 15.73 | 15.73 | 0.76% | 16 |