Warner Bros. Discovery, Inc. (BIT:1WBD)
Italy · Delayed Price · Currency is EUR 19.50
+0.75 (3.99%)
At close: Oct 31, 2025
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 19.34 | 19.50 | 19.14 | 19.50 | - | 3.99% | 7,161 |
| Oct 30, 2025 | 18.51 | 18.88 | 18.51 | 18.75 | - | 2.91% | 780 |
| Oct 29, 2025 | 17.95 | 18.57 | 17.95 | 18.22 | - | 0.89% | 256 |
| Oct 28, 2025 | 18.01 | 18.06 | 17.95 | 18.06 | - | -1.29% | 5,100 |
| Oct 27, 2025 | 18.31 | 18.31 | 18.26 | 18.30 | - | 0.73% | 1,014 |
| Oct 24, 2025 | 18.27 | 18.27 | 18.17 | 18.17 | - | -0.01% | 250 |
| Oct 23, 2025 | 18.09 | 18.27 | 18.04 | 18.17 | - | 2.86% | 1,068 |
| Oct 22, 2025 | 17.87 | 18.04 | 17.66 | 17.66 | - | 0.87% | 2,747 |
| Oct 21, 2025 | 15.75 | 17.61 | 15.75 | 17.51 | - | 12.98% | 7,033 |
| Oct 20, 2025 | 15.67 | 15.67 | 15.50 | 15.50 | - | -1.50% | 57 |
| Oct 17, 2025 | 15.27 | 15.73 | 15.27 | 15.73 | - | 0.76% | 16 |
| Oct 16, 2025 | 15.82 | 15.82 | 15.62 | 15.62 | - | 2.28% | 100 |
| Oct 15, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | - | - | - |
| Oct 14, 2025 | 15.28 | 15.28 | 15.27 | 15.27 | - | -1.17% | 17 |
| Oct 13, 2025 | 15.46 | 15.46 | 15.35 | 15.45 | - | -1.82% | 122 |
| Oct 10, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | - | - | - |
| Oct 9, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | - | - | - |
| Oct 8, 2025 | 16.04 | 16.04 | 15.73 | 15.73 | - | -3.76% | 28 |
| Oct 7, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | - | - | - |
| Oct 6, 2025 | 16.38 | 16.38 | 16.24 | 16.35 | - | -0.54% | 105 |
| Oct 3, 2025 | 16.66 | 16.66 | 16.44 | 16.44 | - | 0.22% | 12 |
| Oct 2, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | - | -0.74% | 162 |
| Oct 1, 2025 | 16.53 | 16.53 | 16.52 | 16.52 | - | 0.95% | 100 |
| Sep 30, 2025 | 16.09 | 16.37 | 16.09 | 16.37 | - | -0.11% | 120 |
| Sep 29, 2025 | 16.74 | 16.74 | 16.38 | 16.38 | - | -2.63% | 383 |
| Sep 26, 2025 | 16.67 | 16.83 | 16.65 | 16.83 | - | -1.01% | 200 |
| Sep 25, 2025 | 16.86 | 17.00 | 16.80 | 17.00 | - | 3.31% | 170 |
| Sep 24, 2025 | 16.61 | 16.61 | 16.45 | 16.45 | - | 0.06% | 100 |
| Sep 23, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | - | - | - |
| Sep 22, 2025 | 17.08 | 17.08 | 16.44 | 16.44 | - | 1.64% | 550 |
| Sep 19, 2025 | 15.84 | 16.18 | 15.84 | 16.18 | - | 5.55% | 500 |
| Sep 18, 2025 | 15.03 | 15.33 | 15.03 | 15.33 | - | 0.72% | 200 |
| Sep 17, 2025 | 15.12 | 15.22 | 15.12 | 15.22 | - | 1.47% | 75 |
| Sep 16, 2025 | 16.29 | 16.29 | 15.00 | 15.00 | - | -7.58% | 512 |
| Sep 15, 2025 | 16.13 | 16.40 | 15.37 | 16.23 | - | 2.23% | 1,870 |
| Sep 12, 2025 | 14.15 | 15.87 | 14.02 | 15.87 | - | 41.25% | 5,495 |
| Sep 11, 2025 | 10.71 | 11.24 | 10.71 | 11.24 | - | 5.74% | 51 |
| Sep 10, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | - | - | - |
| Sep 9, 2025 | 10.55 | 10.63 | 10.55 | 10.63 | - | 5.04% | 350 |
| Sep 8, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | - | - | - |
| Sep 5, 2025 | 10.05 | 10.12 | 10.05 | 10.12 | - | -2.71% | 840 |
| Sep 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Sep 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Sep 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Sep 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Aug 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | - |
| Aug 28, 2025 | 10.59 | 10.59 | 10.40 | 10.40 | - | 0.81% | 197 |
| Aug 27, 2025 | 10.20 | 10.32 | 10.20 | 10.32 | - | 0.66% | 120 |
| Aug 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | - |
| Aug 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | 0.22% | 72 |