Warner Bros. Discovery, Inc. (BVMF:W1BD34)
Brazil · Delayed Price · Currency is BRL 143.35
+0.93 (0.65%)
At close: Mar 19, 2026
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | 0.65% | 6 |
| Mar 18, 2026 | 143.65 | 143.79 | 142.42 | 142.42 | 142.42 | -0.88% | 2,754 |
| Mar 17, 2026 | 144.10 | 144.18 | 143.69 | 143.69 | 143.69 | -0.01% | 12 |
| Mar 16, 2026 | 143.32 | 143.70 | 143.32 | 143.70 | 143.70 | 0.27% | 232 |
| Mar 13, 2026 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | -0.53% | 35 |
| Mar 12, 2026 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | 0.26% | 1 |
| Mar 11, 2026 | 143.46 | 143.71 | 143.11 | 143.71 | 143.71 | 0.25% | 1,256 |
| Mar 10, 2026 | 143.00 | 143.55 | 143.00 | 143.35 | 143.35 | -0.55% | 222 |
| Mar 9, 2026 | 146.86 | 146.86 | 144.14 | 144.14 | 144.14 | -1.85% | 27 |
| Mar 6, 2026 | 146.87 | 146.87 | 146.86 | 146.86 | 146.86 | -0.01% | 103 |
| Mar 5, 2026 | 145.92 | 146.87 | 145.92 | 146.87 | 146.87 | 0.65% | 45 |
| Mar 4, 2026 | 148.25 | 148.25 | 145.69 | 145.92 | 145.92 | -1.57% | 134 |
| Mar 3, 2026 | 150.85 | 150.85 | 148.25 | 148.25 | 148.25 | 1.06% | 102 |
| Mar 2, 2026 | 145.00 | 146.70 | 145.00 | 146.70 | 146.70 | 1.17% | 693 |
| Feb 27, 2026 | 144.96 | 145.77 | 144.67 | 145.00 | 145.00 | -1.97% | 164 |
| Feb 25, 2026 | 148.65 | 148.67 | 147.92 | 147.92 | 147.92 | -1.41% | 461 |
| Feb 24, 2026 | 149.22 | 150.08 | 149.22 | 150.03 | 150.03 | 0.53% | 61 |
| Feb 23, 2026 | 148.50 | 149.24 | 148.09 | 149.24 | 149.24 | 0.50% | 57 |
| Feb 20, 2026 | 149.12 | 149.12 | 148.00 | 148.50 | 148.50 | -1.34% | 632 |
| Feb 19, 2026 | 149.94 | 151.13 | 149.94 | 150.52 | 150.52 | 2.59% | 1,648 |
| Feb 13, 2026 | 145.06 | 147.23 | 145.01 | 146.72 | 146.72 | 0.49% | 320 |
| Feb 12, 2026 | 145.31 | 146.01 | 144.20 | 146.01 | 146.01 | 0.45% | 4,231 |
| Feb 11, 2026 | 146.01 | 146.01 | 145.35 | 145.36 | 145.36 | 0.57% | 649 |
| Feb 10, 2026 | 138.61 | 145.24 | 138.61 | 144.53 | 144.53 | 2.18% | 359 |
| Feb 9, 2026 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - | 1 |
| 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 |