Skip to main content
logo
Warner Bros. Discovery, Inc. (BIT:1WBD)
Italy flag Italy · Delayed Price · Currency is EUR
22.55
-0.56 (-2.42%)
At close: Jul 27, 2026

BIT:1WBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202623.1123.1123.1123.1123.110.61%-
Jul 23, 202622.9722.9722.9722.9722.971.62%-
Jul 22, 202622.6022.6022.6022.6022.600.31%20
Jul 21, 202622.7422.7422.5322.5322.53-3.24%103
Jul 20, 202623.2923.2923.2923.2923.29-2.08%-
Jul 17, 202623.7823.7823.7823.7823.780.40%-
Jul 16, 202623.6923.6923.6923.6923.69-0.40%-
Jul 15, 202623.7423.7423.7423.7823.78-0.81%150
Jul 14, 202623.9423.9423.9423.9823.982.17%600
Jul 13, 202623.4723.4723.4723.4723.471.12%-
Jul 10, 202623.2123.2123.2123.2123.210.85%-
Jul 9, 202623.0123.0123.0123.0123.010.13%-
Jul 8, 202622.9822.9822.9822.9822.980.28%-
Jul 7, 202622.9222.9222.9222.9222.92-0.61%-
Jul 6, 202623.0623.0623.0623.0623.06-4.06%-
Jul 3, 202624.0324.0324.0324.0324.033.47%-
Jul 2, 202623.2323.2323.2323.2323.23-1.59%-
Jul 1, 202623.3523.5223.3523.6023.600.25%769
Jun 30, 202623.5423.5423.5423.5423.54-0.44%-
Jun 29, 202623.6523.6523.6523.6523.650.19%-
Jun 26, 202623.6423.6423.5923.6023.60-1.50%623
Jun 25, 202623.9623.9623.9623.9623.960.02%-
Jun 24, 202623.8723.8723.8723.9623.962.33%964
Jun 23, 202623.4123.4123.4123.4123.410.09%-
Jun 22, 202623.3923.3923.3923.3923.392.66%-
Jun 19, 202622.7922.7922.7922.7922.79-1.00%-
Jun 18, 202623.0223.0223.0223.0223.020.55%-
Jun 17, 202622.8922.8922.8922.8922.89-0.30%-
Jun 16, 202622.9622.9622.9622.9622.96-2.26%-
Jun 15, 202623.4323.4323.4323.4923.491.21%85
Jun 12, 202623.2123.2123.2123.2123.211.31%-
Jun 11, 202622.3922.3922.3922.9122.910.15%119
Jun 10, 202622.9622.9622.9622.8822.88-0.59%100
Jun 9, 202623.0123.0123.0123.0123.010.59%-
Jun 8, 202622.8822.8822.8822.8822.88-2.18%-
Jun 5, 202623.2823.3923.2823.3923.390.88%40
Jun 4, 202623.3523.3523.2823.1823.18-0.75%5
Jun 3, 202623.3623.3623.3623.3623.36-1.02%-
Jun 2, 202623.6023.6023.6023.6023.601.03%-
Jun 1, 202623.3623.3623.3623.3623.361.30%-
May 29, 202623.0623.0623.0623.0623.06-0.67%-
May 28, 202623.2123.2123.2123.2123.21-1.34%-
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%-