Skip to main content
logo
Warner Bros. Discovery, Inc. (BIT:1WBD)
Italy flag Italy · Delayed Price · Currency is EUR
22.96
-0.53 (-2.26%)
At close: Jun 16, 2026

BIT:1WBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
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%-