Warner Bros. Discovery, Inc. (BIT:1WBD)
Italy · Delayed Price · Currency is EUR 23.97
-0.21 (-0.87%)
At close: Aug 14, 2026
BIT:1WBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.87% | - |
| Aug 13, 2026 | 24.00 | 24.31 | 24.00 | 24.18 | 24.18 | 1.43% | 22 |
| Aug 12, 2026 | 23.80 | 23.80 | 23.80 | 23.84 | 23.84 | 1.36% | 10 |
| Aug 11, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.64% | - |
| Aug 10, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.17% | - |
| Aug 7, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.46% | - |
| Aug 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.09% | - |
| Aug 5, 2026 | 22.30 | 22.30 | 22.30 | 22.31 | 22.31 | -1.39% | 108 |
| Aug 4, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.09% | - |
| Aug 3, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 2.90% | - |
| Jul 31, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.16% | - |
| Jul 30, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.22% | - |
| Jul 29, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.09% | - |
| Jul 28, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.44% | - |
| Jul 27, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -2.42% | - |
| Jul 24, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.61% | - |
| Jul 23, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.62% | - |
| Jul 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.31% | 20 |
| Jul 21, 2026 | 22.74 | 22.74 | 22.53 | 22.53 | 22.53 | -3.24% | 103 |
| Jul 20, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -2.08% | - |
| Jul 17, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.40% | - |
| Jul 16, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.40% | - |
| Jul 15, 2026 | 23.74 | 23.74 | 23.74 | 23.78 | 23.78 | -0.81% | 150 |
| Jul 14, 2026 | 23.94 | 23.94 | 23.94 | 23.98 | 23.98 | 2.17% | 600 |
| Jul 13, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.12% | - |
| Jul 10, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.85% | - |
| Jul 9, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.13% | - |
| Jul 8, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.28% | - |
| Jul 7, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.61% | - |
| Jul 6, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -4.06% | - |
| Jul 3, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 3.47% | - |
| Jul 2, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.59% | - |
| Jul 1, 2026 | 23.35 | 23.52 | 23.35 | 23.60 | 23.60 | 0.25% | 769 |
| Jun 30, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.44% | - |
| Jun 29, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.19% | - |
| Jun 26, 2026 | 23.64 | 23.64 | 23.59 | 23.60 | 23.60 | -1.50% | 623 |
| Jun 25, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.02% | - |
| Jun 24, 2026 | 23.87 | 23.87 | 23.87 | 23.96 | 23.96 | 2.33% | 964 |
| Jun 23, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.09% | - |
| Jun 22, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 2.66% | - |
| Jun 19, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.00% | - |
| Jun 18, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.55% | - |
| Jun 17, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.30% | - |
| Jun 16, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -2.26% | - |
| Jun 15, 2026 | 23.43 | 23.43 | 23.43 | 23.49 | 23.49 | 1.21% | 85 |
| Jun 12, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.31% | - |
| Jun 11, 2026 | 22.39 | 22.39 | 22.39 | 22.91 | 22.91 | 0.15% | 119 |
| Jun 10, 2026 | 22.96 | 22.96 | 22.96 | 22.88 | 22.88 | -0.59% | 100 |
| Jun 9, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.59% | - |
| Jun 8, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -2.18% | - |