Warner Bros. Discovery, Inc. (BIT:1WBD)
Italy · Delayed Price · Currency is EUR 15.73
0.00 (0.00%)
At close: Oct 10, 2025
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.63% | - |
| Oct 9, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -2.44% | - |
| Oct 8, 2025 | 16.04 | 16.04 | 16.04 | 15.73 | 15.73 | -1.18% | 28 |
| Oct 7, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -2.61% | - |
| Oct 6, 2025 | 16.38 | 16.38 | 16.24 | 16.35 | 16.35 | -0.54% | 105 |
| Oct 3, 2025 | 16.66 | 16.66 | 16.66 | 16.44 | 16.44 | 0.22% | 12 |
| Oct 2, 2025 | 16.50 | 16.50 | 16.50 | 16.40 | 16.40 | -0.74% | 162 |
| Oct 1, 2025 | 16.53 | 16.53 | 16.53 | 16.52 | 16.52 | 0.95% | 100 |
| Sep 30, 2025 | 16.09 | 16.09 | 16.09 | 16.37 | 16.37 | -0.11% | 120 |
| Sep 29, 2025 | 16.74 | 16.74 | 16.67 | 16.38 | 16.38 | -2.63% | 383 |
| Sep 26, 2025 | 16.67 | 16.67 | 16.65 | 16.83 | 16.83 | -1.01% | 200 |
| Sep 25, 2025 | 16.86 | 16.86 | 16.80 | 17.00 | 17.00 | 3.31% | 170 |
| Sep 24, 2025 | 16.61 | 16.61 | 16.61 | 16.45 | 16.45 | -2.07% | 100 |
| Sep 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.18% | - |
| Sep 22, 2025 | 17.08 | 17.08 | 16.45 | 16.44 | 16.44 | 1.64% | 550 |
| 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% | - |