Skip to main content
logo
Warner Bros. Discovery, Inc. (BIT:1WBD)
Italy flag Italy · Delayed Price · Currency is EUR
23.57
+0.04 (0.15%)
At close: Mar 26, 2026

BIT:1WBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.5023.5023.5023.5323.53-0.15%185
Mar 26, 202623.5323.5323.5323.5723.570.15%22
Mar 25, 202623.5323.5323.5323.5323.53-0.47%-
Mar 24, 202623.6423.6423.6423.6423.64-0.34%-
Mar 23, 202623.8023.9323.8023.7223.72-0.67%140
Mar 20, 202623.7523.8323.7523.8823.880.23%199
Mar 19, 202623.8323.8323.8323.8323.83-0.81%-
Mar 18, 202623.9723.9723.9724.0224.02-0.08%400
Mar 17, 202623.9224.0823.9224.0424.040.50%188
Mar 16, 202623.9223.9223.9223.9223.920.57%-
Mar 13, 202623.8923.8923.8923.7923.79-0.88%18
Mar 12, 202624.0024.0024.0024.0024.00-0.08%-
Mar 11, 202624.0224.0224.0224.0224.020.21%-
Mar 10, 202623.8123.8123.8123.9723.97-0.15%20
Mar 9, 202624.0624.0624.0124.0024.00-0.08%281
Mar 6, 202624.0024.0124.0024.0224.02-0.31%619
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