Warner Bros. Discovery, Inc. (BIT:1WBD)
Italy · Delayed Price · Currency is EUR 16.18
+0.85 (5.55%)
At close: Sep 19, 2025
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15.84 | 15.91 | 15.84 | 16.18 | 16.18 | 5.55% | 500 |
| Sep 18, 2025 | 15.03 | 15.03 | 15.03 | 15.33 | 15.33 | 0.72% | 200 |
| Sep 17, 2025 | 15.12 | 15.12 | 15.12 | 15.22 | 15.22 | 1.47% | 75 |
| Sep 16, 2025 | 16.29 | 16.29 | 15.06 | 15.00 | 15.00 | -7.58% | 512 |
| Sep 15, 2025 | 16.13 | 16.40 | 15.37 | 16.23 | 16.23 | 2.23% | 1,870 |
| Sep 12, 2025 | 14.15 | 15.87 | 14.02 | 15.87 | 15.87 | 41.25% | 5,495 |
| Sep 11, 2025 | 10.71 | 10.71 | 10.71 | 11.24 | 11.24 | 8.83% | 51 |
| Sep 10, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -2.84% | - |
| Sep 9, 2025 | 10.55 | 10.55 | 10.55 | 10.63 | 10.63 | 3.26% | 350 |
| Sep 8, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.72% | - |
| Sep 5, 2025 | 10.05 | 10.05 | 10.05 | 10.12 | 10.12 | 1.23% | 840 |
| Sep 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.60% | - |
| Sep 3, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 2.09% | - |
| Sep 2, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.13% | - |
| Sep 1, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.45% | - |
| Aug 29, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -2.98% | - |
| Aug 28, 2025 | 10.59 | 10.59 | 10.59 | 10.40 | 10.40 | 0.81% | 197 |
| Aug 27, 2025 | 10.20 | 10.20 | 10.20 | 10.32 | 10.32 | 1.46% | 120 |
| Aug 26, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.78% | - |
| Aug 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.22% | 72 |
| Aug 22, 2025 | 10.05 | 10.13 | 10.05 | 10.23 | 10.23 | 2.99% | 217 |
| Aug 21, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.40% | - |
| Aug 20, 2025 | 9.96 | 9.96 | 9.96 | 9.89 | 9.89 | -0.21% | 54 |
| Aug 19, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -2.25% | - |
| Aug 18, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.08% | - |
| Aug 14, 2025 | 10.22 | 10.22 | 10.22 | 10.15 | 10.15 | -1.67% | 200 |
| Aug 13, 2025 | 9.78 | 9.78 | 9.68 | 10.32 | 10.32 | 8.41% | 3,040 |
| Aug 12, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 1.35% | - |
| Aug 11, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -2.35% | - |
| Aug 8, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -6.72% | - |
| Aug 7, 2025 | 11.40 | 11.40 | 11.40 | 10.31 | 10.31 | -7.35% | 140 |
| Aug 6, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 2.56% | - |
| Aug 5, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.02% | - |
| Aug 4, 2025 | 11.16 | 11.16 | 11.16 | 10.96 | 10.96 | -1.69% | 162 |
| Aug 1, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -2.84% | - |
| Jul 31, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.92% | - |
| Jul 30, 2025 | 11.46 | 11.46 | 11.46 | 11.58 | 11.58 | 0.92% | 22 |
| Jul 29, 2025 | 11.84 | 11.84 | 11.54 | 11.48 | 11.48 | -2.46% | 442 |
| Jul 28, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 3.83% | - |
| Jul 25, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.63% | - |
| Jul 24, 2025 | 11.40 | 11.40 | 11.36 | 11.40 | 11.40 | 1.88% | 109 |
| Jul 23, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.75% | - |
| Jul 22, 2025 | 10.89 | 10.89 | 10.87 | 11.00 | 11.00 | 0.57% | 2,500 |
| Jul 21, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.27% | - |
| Jul 18, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.07% | - |
| Jul 17, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 4.88% | - |
| Jul 16, 2025 | 10.38 | 10.39 | 10.38 | 10.41 | 10.41 | 0.27% | 503 |
| Jul 15, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 2.00% | - |
| Jul 14, 2025 | 9.94 | 9.94 | 9.94 | 10.18 | 10.18 | 3.51% | 100 |
| Jul 11, 2025 | 9.87 | 9.87 | 9.87 | 9.83 | 9.83 | -1.13% | 67 |