Skip to main content
logo
Warner Bros. Discovery, Inc. (BIT:1WBD)
Italy flag Italy · Delayed Price · Currency is EUR
21.83
+1.00 (4.83%)
At close: Dec 5, 2025

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 202519.7519.7519.7519.9019.900.23%79
Nov 24, 202520.2020.2619.8319.8519.85-2.63%374
Nov 21, 202520.0020.2719.8620.3920.390.72%6,130
Nov 20, 202520.2520.2520.2520.2520.25-1.98%-
Nov 19, 202520.6520.7920.4520.6620.664.95%2,082
Nov 18, 202519.6819.6819.6819.6819.68-0.85%-
Nov 17, 202519.7919.8019.7919.8519.850.44%1,000
Nov 14, 202519.7219.7919.5019.7619.763.69%5,473
Nov 13, 202519.0819.0819.0719.0619.06-2.55%800
Nov 12, 202519.8719.8719.6819.5619.56-0.99%596
Nov 11, 202519.7819.8819.7819.7519.751.55%208
Nov 10, 202519.6319.6719.4919.4519.450.25%1,807
Nov 7, 202519.2919.4519.2919.4019.40-2.32%138
Nov 6, 202520.7020.7019.0919.8619.86-0.86%1,311
Nov 5, 202519.3719.7819.3720.0420.043.75%889
Nov 4, 202519.2819.2819.2819.3119.31-0.69%5
Nov 3, 202519.5719.6419.2719.4419.44-0.29%1,354
Oct 31, 202519.3419.4719.1419.5019.503.99%7,161
Oct 30, 202518.5118.8818.5118.7518.752.91%780
Oct 29, 202517.9518.5717.9518.2218.220.89%256
Oct 28, 202518.0118.0117.9518.0618.06-1.29%5,100
Oct 27, 202518.3118.3118.2618.3018.300.73%1,014
Oct 24, 202518.2718.2718.2718.1718.17-0.01%250
Oct 23, 202518.0918.2718.0418.1718.172.86%1,068
Oct 22, 202517.8718.0417.7517.6617.660.87%2,747
Oct 21, 202515.7517.6115.7517.5117.5112.98%7,033
Oct 20, 202515.6715.6715.6715.5015.50-1.50%57
Oct 17, 202515.2715.2715.2715.7315.730.76%16
Oct 16, 202515.8215.8215.8215.6215.62-1.58%100
Oct 15, 202515.8715.8715.8715.8715.873.92%-
Oct 14, 202515.2815.2815.2815.2715.27-1.17%17
Oct 13, 202515.4615.4615.3515.4515.450.01%122
Oct 10, 202515.4515.4515.4515.4515.450.63%-
Oct 9, 202515.3515.3515.3515.3515.35-2.44%-
Oct 8, 202516.0416.0416.0415.7315.73-1.18%28
Oct 7, 202515.9215.9215.9215.9215.92-2.61%-
Oct 6, 202516.3816.3816.2416.3516.35-0.54%105
Oct 3, 202516.6616.6616.6616.4416.440.22%12
Oct 2, 202516.5016.5016.5016.4016.40-0.74%162
Oct 1, 202516.5316.5316.5316.5216.520.95%100
Sep 30, 202516.0916.0916.0916.3716.37-0.11%120
Sep 29, 202516.7416.7416.6716.3816.38-2.63%383