Skip to main content
logo
Warner Bros. Discovery, Inc. (BIT:1WBD)
Italy flag Italy · Delayed Price · Currency is EUR
23.00
-0.24 (-1.03%)
Last updated: May 7, 2026, 1:00 PM CET

BIT:1WBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
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