Skip to main content
logo
Warner Bros. Discovery, Inc. (BIT:1WBD)
Italy flag Italy · Delayed Price · Currency is EUR
22.06
0.00 (0.00%)
Last updated: May 27, 2026, 9:00 AM CET

BIT:1WBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202623.5323.5323.5323.5323.531.20%-
May 26, 202623.2523.2523.2523.2523.255.37%-
May 25, 202624.1124.1124.1122.0622.06-5.63%5
May 22, 202623.3223.3223.3223.3823.38-1.08%11
May 21, 202623.5823.5823.5823.6323.631.13%100
May 20, 202623.3723.3723.3723.3723.37-0.43%-
May 19, 202623.4723.4723.4723.4723.470.82%-
May 18, 202623.2823.2823.2823.2823.280.04%-
May 15, 202623.2723.2723.2723.2723.27-0.19%-
May 14, 202623.3123.3123.3123.3123.310.63%-
May 13, 202623.1723.1723.1723.1723.17-0.17%-
May 12, 202623.2123.2123.2123.2123.210.43%-
May 11, 202623.0023.0023.0023.1123.110.09%1
May 8, 202623.0523.0523.0523.0923.09-0.17%600
May 7, 202622.9523.0022.9523.1323.13-0.49%48
May 6, 202623.0223.0223.0123.2423.240.89%103
May 5, 202623.0423.0423.0423.0423.04-0.09%-
May 4, 202622.9422.9422.9423.0623.06-0.32%50
Apr 30, 202622.8122.8122.8123.1323.13-0.09%200
Apr 29, 202623.1523.1523.1523.1523.15-1.68%-
Apr 28, 202623.5523.5523.5523.5523.552.15%-
Apr 27, 202623.0523.0523.0523.0523.05-0.52%-
Apr 24, 202623.1023.1323.1023.1723.17-0.41%200
Apr 23, 202623.3023.3023.3023.2723.270.17%100
Apr 22, 202623.2323.2323.2323.2323.23-0.41%-
Apr 21, 202623.3223.3223.3223.3223.32-0.21%-
Apr 20, 202623.3723.3723.3723.3723.37-0.32%-
Apr 17, 202623.4523.4523.4523.4523.451.17%-
Apr 16, 202622.8922.8922.8923.1823.183.46%9
Apr 15, 202622.4022.4022.4022.4022.40-3.36%-
Apr 14, 202623.1823.1823.1823.1823.18-1.11%-
Apr 13, 202623.4423.4423.4423.4423.44-0.15%-
Apr 10, 202623.4823.4823.4823.4823.48-0.32%-
Apr 9, 202623.4623.4623.4623.5523.55-0.02%29
Apr 8, 202623.5623.5623.5623.5623.56-0.13%-
Apr 7, 202623.5923.5923.5923.5923.59-0.57%-
Apr 2, 202623.7223.7223.7223.7223.72-0.71%-
Apr 1, 202623.8923.8923.8923.8923.891.23%-
Mar 31, 202623.6023.6023.6023.6023.60-0.36%-
Mar 30, 202623.6923.6923.6923.6923.690.66%-
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%-