Warner Bros. Discovery, Inc. (VIE:WBDI)
Austria · Delayed Price · Currency is EUR 23.67
-0.13 (-0.55%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:WBDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 23.74 | 23.87 | 23.66 | 23.67 | 23.67 | -0.55% | - |
| Jul 15, 2026 | 23.99 | 24.07 | 23.80 | 23.80 | 23.80 | -0.65% | - |
| Jul 14, 2026 | 23.69 | 23.95 | 23.69 | 23.95 | 23.95 | 2.05% | - |
| Jul 13, 2026 | 23.45 | 23.47 | 22.95 | 23.47 | 23.47 | 1.12% | - |
| Jul 10, 2026 | 23.16 | 23.25 | 23.16 | 23.21 | 23.21 | 0.91% | - |
| Jul 9, 2026 | 22.80 | 23.00 | 22.77 | 23.00 | 23.00 | 0.13% | - |
| Jul 8, 2026 | 22.92 | 23.04 | 22.92 | 22.97 | 22.97 | 0.28% | - |
| Jul 7, 2026 | 22.96 | 23.02 | 22.91 | 22.91 | 22.91 | -0.61% | - |
| Jul 6, 2026 | 23.06 | 23.28 | 23.05 | 23.05 | 23.05 | -1.31% | - |
| Jul 3, 2026 | 23.35 | 23.35 | 23.00 | 23.35 | 23.35 | 0.54% | - |
| Jul 2, 2026 | 23.44 | 23.49 | 23.23 | 23.23 | 23.23 | -1.53% | - |
| Jul 1, 2026 | 23.35 | 23.59 | 23.35 | 23.59 | 23.59 | 0.40% | - |
| Jun 30, 2026 | 23.67 | 23.75 | 23.49 | 23.49 | 23.49 | -0.70% | - |
| Jun 29, 2026 | 23.39 | 23.66 | 23.39 | 23.66 | 23.66 | 0.19% | - |
| Jun 26, 2026 | 23.70 | 23.70 | 23.61 | 23.61 | 23.61 | -0.84% | - |
| Jun 25, 2026 | 23.97 | 23.99 | 23.81 | 23.81 | 23.81 | -0.69% | - |
| Jun 24, 2026 | 23.60 | 23.98 | 23.60 | 23.98 | 23.98 | 2.41% | - |
| Jun 23, 2026 | 23.14 | 23.58 | 23.14 | 23.41 | 23.41 | 0.26% | - |
| Jun 22, 2026 | 22.87 | 23.35 | 22.87 | 23.35 | 23.35 | 2.28% | - |
| Jun 19, 2026 | 22.75 | 22.83 | 22.75 | 22.83 | 22.83 | -0.80% | - |
| Jun 18, 2026 | 22.95 | 23.02 | 22.88 | 23.02 | 23.02 | 0.57% | - |
| Jun 17, 2026 | 22.93 | 22.98 | 22.82 | 22.89 | 22.89 | -0.28% | - |
| Jun 16, 2026 | 23.14 | 23.17 | 22.95 | 22.95 | 22.95 | -2.22% | - |
| Jun 15, 2026 | 23.27 | 23.47 | 23.27 | 23.47 | 23.47 | 1.14% | - |
| Jun 12, 2026 | 23.04 | 23.24 | 23.04 | 23.21 | 23.21 | 1.42% | - |
| Jun 11, 2026 | 22.70 | 22.88 | 22.70 | 22.88 | 22.88 | 0.04% | - |
| Jun 10, 2026 | 23.02 | 23.05 | 22.87 | 22.87 | 22.87 | -0.57% | - |
| Jun 9, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.70% | - |
| Jun 8, 2026 | 22.71 | 22.86 | 22.71 | 22.84 | 22.84 | -2.23% | - |
| Jun 5, 2026 | 23.25 | 23.36 | 23.20 | 23.36 | 23.36 | 0.75% | - |
| Jun 4, 2026 | 23.41 | 23.41 | 23.19 | 23.19 | 23.19 | -0.69% | - |
| Jun 3, 2026 | 23.45 | 23.46 | 23.32 | 23.35 | 23.35 | -0.45% | - |
| Jun 2, 2026 | 23.30 | 23.45 | 23.30 | 23.45 | 23.45 | 0.36% | - |
| Jun 1, 2026 | 23.14 | 23.37 | 23.14 | 23.37 | 23.37 | 0.86% | - |
| May 29, 2026 | 23.21 | 23.25 | 23.17 | 23.17 | 23.17 | -0.15% | - |
| May 28, 2026 | 23.33 | 23.36 | 23.20 | 23.20 | 23.20 | -0.83% | - |
| May 27, 2026 | 23.19 | 23.40 | 23.17 | 23.40 | 23.40 | 0.67% | - |
| May 26, 2026 | 23.22 | 23.24 | 23.18 | 23.24 | 23.24 | -0.73% | - |
| May 25, 2026 | 23.51 | 23.51 | 23.41 | 23.41 | 23.41 | 0.15% | - |
| May 22, 2026 | 23.41 | 23.41 | 23.38 | 23.38 | 23.38 | -1.04% | - |
| May 21, 2026 | 23.55 | 23.64 | 23.55 | 23.62 | 23.62 | 1.16% | - |
| May 20, 2026 | 23.40 | 23.42 | 23.35 | 23.35 | 23.35 | -0.47% | - |
| May 19, 2026 | 23.25 | 23.46 | 23.25 | 23.46 | 23.46 | 0.86% | - |
| May 18, 2026 | 23.15 | 23.26 | 23.13 | 23.26 | 23.26 | 0.06% | - |
| May 15, 2026 | 23.21 | 23.34 | 23.21 | 23.25 | 23.25 | -0.17% | - |
| May 14, 2026 | 23.25 | 23.29 | 23.23 | 23.29 | 23.29 | 0.54% | - |
| May 13, 2026 | 23.21 | 23.21 | 23.16 | 23.16 | 23.16 | -0.19% | - |
| May 12, 2026 | 23.10 | 23.23 | 23.10 | 23.21 | 23.21 | 0.45% | - |
| May 11, 2026 | 23.01 | 23.10 | 23.01 | 23.10 | 23.10 | 0.09% | - |
| May 8, 2026 | 23.16 | 23.16 | 23.02 | 23.08 | 23.08 | -0.24% | - |