Warner Bros. Discovery, Inc. (VIE:WBDI)
Austria · Delayed Price · Currency is EUR 21.83
+0.98 (4.73%)
At close: Dec 5, 2025
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.81 | 21.83 | 21.69 | 21.83 | 21.83 | 4.73% | - |
| Dec 4, 2025 | 21.03 | 21.18 | 20.71 | 20.84 | 20.84 | -0.22% | - |
| Dec 3, 2025 | 20.95 | 21.14 | 20.72 | 20.89 | 20.89 | 0.75% | - |
| Dec 2, 2025 | 20.67 | 20.92 | 20.67 | 20.73 | 20.73 | 1.00% | - |
| Dec 1, 2025 | 20.58 | 20.58 | 20.51 | 20.53 | 20.53 | -1.06% | - |
| Nov 28, 2025 | 20.54 | 20.75 | 20.52 | 20.75 | 20.75 | 0.66% | - |
| Nov 27, 2025 | 20.63 | 20.63 | 20.51 | 20.61 | 20.61 | 1.35% | - |
| Nov 26, 2025 | 19.87 | 20.34 | 19.87 | 20.34 | 20.34 | 2.24% | - |
| Nov 25, 2025 | 19.80 | 19.89 | 19.77 | 19.89 | 19.89 | -0.44% | - |
| Nov 24, 2025 | 20.20 | 20.20 | 19.98 | 19.98 | 19.98 | -0.66% | - |
| Nov 21, 2025 | 19.93 | 20.11 | 19.93 | 20.11 | 20.11 | -0.57% | - |
| Nov 20, 2025 | 20.16 | 20.31 | 20.16 | 20.23 | 20.23 | -2.03% | - |
| Nov 19, 2025 | 20.59 | 20.65 | 20.42 | 20.65 | 20.65 | 5.58% | - |
| Nov 18, 2025 | 19.54 | 19.63 | 19.54 | 19.55 | 19.55 | -1.52% | - |
| Nov 17, 2025 | 19.88 | 19.95 | 19.64 | 19.86 | 19.86 | 0.68% | - |
| Nov 14, 2025 | 19.57 | 19.72 | 19.56 | 19.72 | 19.72 | 3.48% | - |
| Nov 13, 2025 | 19.21 | 19.21 | 18.99 | 19.06 | 19.06 | -2.52% | - |
| Nov 12, 2025 | 19.91 | 19.92 | 19.55 | 19.55 | 19.55 | -0.92% | - |
| Nov 11, 2025 | 19.67 | 19.83 | 19.67 | 19.73 | 19.73 | 1.42% | - |
| Nov 10, 2025 | 19.57 | 19.63 | 19.46 | 19.46 | 19.46 | 0.56% | 62 |
| Nov 7, 2025 | 19.56 | 19.56 | 19.35 | 19.35 | 19.35 | -2.47% | - |
| Nov 6, 2025 | 19.71 | 19.84 | 19.61 | 19.84 | 19.84 | -1.06% | - |
| Nov 5, 2025 | 19.45 | 20.05 | 19.45 | 20.05 | 20.05 | 3.82% | 7 |
| Nov 4, 2025 | 19.14 | 19.31 | 19.02 | 19.31 | 19.31 | -0.76% | - |
| Nov 3, 2025 | 19.44 | 19.56 | 19.37 | 19.46 | 19.46 | -0.16% | - |
| Oct 31, 2025 | 19.17 | 19.49 | 19.17 | 19.49 | 19.49 | 3.66% | - |
| Oct 30, 2025 | 18.58 | 18.80 | 18.48 | 18.80 | 18.80 | 3.07% | 136 |
| Oct 29, 2025 | 18.03 | 18.24 | 17.93 | 18.24 | 18.24 | 0.94% | - |
| Oct 28, 2025 | 18.06 | 18.14 | 17.99 | 18.07 | 18.07 | -1.13% | - |
| Oct 27, 2025 | 18.33 | 18.33 | 18.08 | 18.28 | 18.28 | 0.72% | - |
| Oct 24, 2025 | 18.31 | 18.44 | 18.15 | 18.15 | 18.15 | -0.17% | - |
| Oct 23, 2025 | 17.98 | 18.18 | 17.94 | 18.18 | 18.18 | 2.87% | - |
| Oct 22, 2025 | 17.95 | 18.05 | 17.67 | 17.67 | 17.67 | 1.17% | - |
| Oct 21, 2025 | 15.75 | 17.47 | 15.75 | 17.47 | 17.47 | 12.70% | - |
| Oct 20, 2025 | 15.70 | 15.75 | 15.50 | 15.50 | 15.50 | -1.41% | - |
| Oct 17, 2025 | 15.33 | 15.72 | 15.33 | 15.72 | 15.72 | 0.52% | - |
| Oct 16, 2025 | 15.92 | 15.95 | 15.64 | 15.64 | 15.64 | -1.51% | - |
| Oct 15, 2025 | 15.63 | 15.88 | 15.57 | 15.88 | 15.88 | 3.79% | - |
| Oct 14, 2025 | 15.06 | 15.30 | 15.06 | 15.30 | 15.30 | -0.58% | - |
| Oct 13, 2025 | 15.13 | 15.59 | 15.13 | 15.39 | 15.39 | -0.54% | - |
| Oct 10, 2025 | 15.49 | 15.49 | 15.35 | 15.47 | 15.47 | 1.28% | - |
| Oct 9, 2025 | 15.37 | 15.37 | 15.09 | 15.28 | 15.28 | -3.00% | - |
| Oct 8, 2025 | 15.96 | 16.08 | 15.75 | 15.75 | 15.75 | -1.13% | - |
| Oct 7, 2025 | 16.26 | 16.33 | 15.93 | 15.93 | 15.93 | -2.39% | - |
| Oct 6, 2025 | 16.29 | 16.40 | 16.23 | 16.32 | 16.32 | -0.67% | - |
| Oct 3, 2025 | 16.49 | 16.52 | 16.35 | 16.43 | 16.43 | 0.11% | - |
| Oct 2, 2025 | 16.55 | 16.55 | 16.41 | 16.41 | 16.41 | -0.50% | - |
| Oct 1, 2025 | 16.40 | 16.61 | 16.40 | 16.49 | 16.49 | 0.77% | - |
| Sep 30, 2025 | 15.93 | 16.37 | 15.91 | 16.37 | 16.37 | -0.02% | - |
| Sep 29, 2025 | 16.66 | 16.72 | 16.37 | 16.37 | 16.37 | -2.64% | - |