Skip to main content
logo
Warner Bros. Discovery, Inc. (BIT:1WBD)
Italy flag Italy · Delayed Price · Currency is EUR
24.10
-0.08 (-0.33%)
At close: Mar 5, 2026

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.1024.1024.1024.1024.10-0.33%-
Mar 4, 202624.1824.1824.1824.1824.18-0.98%-
Mar 3, 202624.0524.2024.0524.4224.420.95%88
Mar 2, 202624.1924.1924.1924.1924.191.13%-
Feb 27, 202623.8523.9223.8523.9223.92-2.55%433
Feb 26, 202624.6524.8724.4324.5424.54-0.08%344
Feb 25, 202624.6424.7424.4824.5624.56-0.53%82
Feb 24, 202625.0425.0424.3024.6924.691.17%825
Feb 23, 202624.2324.4124.2324.4124.410.47%214
Feb 20, 202624.2924.2924.2924.2924.29-0.55%-
Feb 19, 202624.3924.3924.3924.4324.43-0.20%130
Feb 18, 202624.2324.2324.2324.4824.480.74%1
Feb 17, 202624.2824.2824.2824.3024.302.81%7
Feb 16, 202623.7723.7723.2323.6323.630.19%900
Feb 13, 202623.6123.6123.6123.5923.59-3.52%4
Feb 12, 202624.4524.4524.4524.4524.451.14%-
Feb 11, 202623.1523.1523.1424.1724.173.47%900
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