Warner Bros. Discovery, Inc. (BVMF:W1BD34)
Brazil · Delayed Price · Currency is BRL 141.44
+0.09 (0.06%)
At close: Feb 5, 2026
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 140.74 | 141.44 | 140.02 | 141.44 | 141.44 | 0.06% | 135 |
| Feb 4, 2026 | 141.85 | 141.85 | 141.35 | 141.35 | 141.35 | -2.87% | 655 |
| Feb 2, 2026 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - | 50 |
| Jan 30, 2026 | 143.86 | 145.52 | 143.67 | 145.52 | 145.52 | 1.15% | 20 |
| Jan 29, 2026 | 145.97 | 145.97 | 143.85 | 143.86 | 143.86 | -1.45% | 1,017 |
| Jan 28, 2026 | 144.70 | 145.98 | 144.70 | 145.97 | 145.97 | -0.82% | 133 |
| Jan 27, 2026 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | -1.53% | 3 |
| Jan 26, 2026 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | -0.78% | 7 |
| Jan 23, 2026 | 149.62 | 150.64 | 149.62 | 150.64 | 150.64 | 0.67% | 225 |
| Jan 22, 2026 | 152.01 | 152.01 | 149.63 | 149.63 | 149.63 | -1.40% | 399 |
| Jan 21, 2026 | 151.33 | 152.30 | 151.33 | 151.75 | 151.75 | -1.20% | 291 |
| Jan 20, 2026 | 153.45 | 153.59 | 153.45 | 153.59 | 153.59 | 0.09% | 23 |
| Jan 19, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - | 21 |
| Jan 16, 2026 | 154.50 | 154.50 | 153.45 | 153.45 | 153.45 | 0.16% | 25 |
| Jan 15, 2026 | 155.30 | 155.30 | 153.20 | 153.20 | 153.20 | -1.16% | 1,012 |
| Jan 14, 2026 | 154.98 | 155.00 | 154.98 | 155.00 | 155.00 | 0.01% | 152 |
| Jan 13, 2026 | 152.48 | 154.98 | 152.45 | 154.98 | 154.98 | 1.64% | 2,964 |
| Jan 12, 2026 | 153.45 | 153.45 | 152.00 | 152.48 | 152.48 | -1.50% | 85 |
| Jan 9, 2026 | 154.97 | 154.97 | 153.40 | 154.80 | 154.80 | 0.89% | 104 |
| Jan 8, 2026 | 153.69 | 153.69 | 153.43 | 153.43 | 153.43 | 0.26% | 108 |
| Jan 7, 2026 | 153.03 | 153.03 | 153.03 | 153.03 | 153.03 | 0.02% | 10 |
| Jan 6, 2026 | 152.26 | 153.16 | 152.26 | 153.00 | 153.00 | -0.68% | 2,866 |
| Jan 5, 2026 | 155.31 | 155.41 | 153.60 | 154.05 | 154.05 | -2.84% | 668 |
| Jan 2, 2026 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - | 8 |
| Dec 30, 2025 | 158.56 | 159.20 | 158.56 | 158.56 | 158.56 | -1.39% | 222 |
| Dec 29, 2025 | 158.71 | 161.87 | 158.71 | 160.80 | 160.80 | 0.88% | 520 |
| Dec 26, 2025 | 157.87 | 161.10 | 157.87 | 159.40 | 159.40 | -1.06% | 641 |
| Dec 23, 2025 | 160.41 | 161.10 | 160.11 | 161.10 | 161.10 | 0.43% | 628 |
| Dec 22, 2025 | 155.90 | 160.50 | 155.90 | 160.41 | 160.41 | 3.06% | 13,349 |
| Dec 19, 2025 | 149.24 | 156.40 | 149.24 | 155.65 | 155.65 | 2.67% | 5,033 |
| Dec 18, 2025 | 152.57 | 157.30 | 151.37 | 151.60 | 151.60 | 1.49% | 3,891 |
| Dec 17, 2025 | 157.00 | 158.10 | 149.38 | 149.38 | 149.38 | -5.78% | 26,593 |
| Dec 16, 2025 | 159.52 | 160.64 | 158.55 | 158.55 | 158.55 | -1.59% | 891 |
| Dec 15, 2025 | 164.00 | 165.00 | 160.36 | 161.11 | 161.11 | -0.88% | 3,269 |
| Dec 12, 2025 | 162.24 | 162.54 | 160.80 | 162.54 | 162.54 | 1.90% | 4,708 |
| Dec 11, 2025 | 171.68 | 171.68 | 158.73 | 159.51 | 159.51 | -6.17% | 4,193 |
| Dec 10, 2025 | 158.39 | 170.00 | 157.87 | 170.00 | 170.00 | 10.28% | 23,161 |
| Dec 9, 2025 | 151.11 | 154.19 | 149.95 | 154.16 | 154.16 | 3.79% | 2,319 |
| Dec 8, 2025 | 141.50 | 151.70 | 139.28 | 148.53 | 148.53 | 5.12% | 2,012 |
| Dec 5, 2025 | 131.84 | 141.29 | 130.45 | 141.29 | 141.29 | 8.79% | 1,490 |
| Dec 4, 2025 | 129.19 | 129.88 | 127.25 | 129.88 | 129.88 | -1.17% | 328 |
| Dec 3, 2025 | 129.43 | 131.42 | 129.00 | 131.42 | 131.42 | 0.31% | 781 |
| Dec 2, 2025 | 129.81 | 132.08 | 128.50 | 131.01 | 131.01 | 2.87% | 2,222 |
| Dec 1, 2025 | 127.60 | 128.81 | 127.36 | 127.36 | 127.36 | -0.19% | 249 |
| Nov 28, 2025 | 128.07 | 129.08 | 127.60 | 127.60 | 127.60 | -1.17% | 302 |
| Nov 27, 2025 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | 2.47% | 1 |
| Nov 26, 2025 | 126.78 | 126.80 | 124.97 | 126.00 | 126.00 | 2.93% | 613 |
| Nov 25, 2025 | 124.80 | 125.99 | 122.41 | 122.41 | 122.41 | -1.40% | 9,288 |
| Nov 24, 2025 | 123.36 | 124.40 | 122.59 | 124.15 | 124.15 | -1.37% | 1,742 |
| Nov 21, 2025 | 120.02 | 125.89 | 120.02 | 125.88 | 125.88 | 2.78% | 3,170 |