Warner Bros. Discovery, Inc. (1WBD) Price History
Daily open, high, low, close and volume for Warner Bros. Discovery, Inc. (1WBD) from 2025-10-09 to 2026-10-05, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | €27.63 | €27.63 | €27.56 | €27.61 | 501 |
| 2026-10-02 | €27.50 | €27.50 | €27.32 | €27.47 | 4,011 |
| 2026-10-01 | €27.38 | €27.45 | €27.36 | €27.50 | 5,696 |
| 2026-09-30 | €27.12 | €27.12 | €27.05 | €27.15 | 2,050 |
| 2026-09-29 | €27.25 | €27.25 | €27.25 | €27.24 | 20 |
| 2026-09-28 | €27.07 | €27.07 | €27.07 | €27.07 | 0 |
| 2026-09-25 | €27.02 | €27.02 | €27.01 | €27.07 | 51 |
| 2026-09-24 | €27.03 | €27.03 | €27.03 | €27.03 | 0 |
| 2026-09-23 | €26.93 | €26.93 | €26.88 | €27.03 | 2,275 |
| 2026-09-22 | €26.83 | €26.90 | €26.83 | €26.92 | 120 |
| 2026-09-21 | €26.12 | €26.63 | €26.12 | €26.63 | 2,349 |
| 2026-09-18 | €24.18 | €24.18 | €24.18 | €24.18 | 0 |
| 2026-09-17 | €24.18 | €24.18 | €24.18 | €24.18 | 0 |
| 2026-09-16 | €24.18 | €24.18 | €24.18 | €24.18 | 0 |
| 2026-09-15 | €24.18 | €24.18 | €24.18 | €24.18 | 0 |
| 2026-09-14 | €24.18 | €24.18 | €24.18 | €24.18 | 0 |
| 2026-09-11 | €24.10 | €24.10 | €24.10 | €24.18 | 145 |
| 2026-09-10 | €24.26 | €24.26 | €24.26 | €24.26 | 0 |
| 2026-09-09 | €24.26 | €24.26 | €24.26 | €24.26 | 0 |
| 2026-09-08 | €24.21 | €24.21 | €24.21 | €24.26 | 22 |
| 2026-09-07 | €24.66 | €24.66 | €24.66 | €24.66 | 0 |
| 2026-09-04 | €24.66 | €24.66 | €24.66 | €24.66 | 0 |
| 2026-09-03 | €24.66 | €24.66 | €24.66 | €24.66 | 0 |
| 2026-09-02 | €24.66 | €24.66 | €24.66 | €24.66 | 0 |
| 2026-09-01 | €24.66 | €24.66 | €24.66 | €24.66 | 0 |
| 2026-08-31 | €24.81 | €24.81 | €24.81 | €24.66 | 100 |
| 2026-08-28 | €24.66 | €24.76 | €24.66 | €24.81 | 41 |
| 2026-08-27 | €24.71 | €24.71 | €24.71 | €24.71 | 0 |
| 2026-08-26 | €24.71 | €24.71 | €24.71 | €24.71 | 0 |
| 2026-08-25 | €24.71 | €24.71 | €24.71 | €24.71 | 59 |
| 2026-08-24 | €24.58 | €24.58 | €24.58 | €24.63 | 475 |
| 2026-08-21 | €24.21 | €24.21 | €24.21 | €24.21 | 0 |
| 2026-08-20 | €24.42 | €24.50 | €24.40 | €24.21 | 131 |
| 2026-08-19 | €24.62 | €24.62 | €24.62 | €24.42 | 40 |
| 2026-08-18 | €24.04 | €24.05 | €24.04 | €24.21 | 87 |
| 2026-08-17 | €24.18 | €24.18 | €24.18 | €24.18 | 0 |
| 2026-08-14 | €24.18 | €24.18 | €24.18 | €24.18 | 0 |
| 2026-08-13 | €24.00 | €24.31 | €24.00 | €24.18 | 22 |
| 2026-08-12 | €23.80 | €23.80 | €23.80 | €23.84 | 10 |
| 2026-08-11 | €22.31 | €22.31 | €22.31 | €22.31 | 0 |
| 2026-08-10 | €22.31 | €22.31 | €22.31 | €22.31 | 0 |
| 2026-08-07 | €22.31 | €22.31 | €22.31 | €22.31 | 0 |
| 2026-08-06 | €22.31 | €22.31 | €22.31 | €22.31 | 0 |
| 2026-08-05 | €22.30 | €22.30 | €22.30 | €22.31 | 108 |
| 2026-08-04 | €22.60 | €22.60 | €22.60 | €22.60 | 0 |
| 2026-08-03 | €22.60 | €22.60 | €22.60 | €22.60 | 0 |
| 2026-07-31 | €22.60 | €22.60 | €22.60 | €22.60 | 0 |
| 2026-07-30 | €22.60 | €22.60 | €22.60 | €22.60 | 0 |
| 2026-07-29 | €22.60 | €22.60 | €22.60 | €22.60 | 0 |
| 2026-07-28 | €22.60 | €22.60 | €22.60 | €22.60 | 0 |
| 2026-07-27 | €22.60 | €22.60 | €22.60 | €22.60 | 0 |
| 2026-07-24 | €22.60 | €22.60 | €22.60 | €22.60 | 0 |
| 2026-07-23 | €22.60 | €22.60 | €22.60 | €22.60 | 0 |
| 2026-07-22 | €22.60 | €22.60 | €22.60 | €22.60 | 20 |
| 2026-07-21 | €22.74 | €22.74 | €22.53 | €22.53 | 103 |
| 2026-07-20 | €23.78 | €23.78 | €23.78 | €23.78 | 0 |
| 2026-07-17 | €23.78 | €23.78 | €23.78 | €23.78 | 0 |
| 2026-07-16 | €23.78 | €23.78 | €23.78 | €23.78 | 0 |
| 2026-07-15 | €23.74 | €23.74 | €23.74 | €23.78 | 150 |
| 2026-07-14 | €23.94 | €23.94 | €23.93 | €23.98 | 600 |
| 2026-07-13 | €23.60 | €23.60 | €23.60 | €23.60 | 0 |
| 2026-07-10 | €23.60 | €23.60 | €23.60 | €23.60 | 0 |
| 2026-07-09 | €23.60 | €23.60 | €23.60 | €23.60 | 0 |
| 2026-07-08 | €23.60 | €23.60 | €23.60 | €23.60 | 0 |
| 2026-07-07 | €23.60 | €23.60 | €23.60 | €23.60 | 0 |
| 2026-07-06 | €23.60 | €23.60 | €23.60 | €23.60 | 0 |
| 2026-07-03 | €23.60 | €23.60 | €23.60 | €23.60 | 0 |
| 2026-07-02 | €23.60 | €23.60 | €23.60 | €23.60 | 0 |
| 2026-07-01 | €23.34 | €23.51 | €23.34 | €23.60 | 769 |
| 2026-06-30 | €23.60 | €23.60 | €23.60 | €23.60 | 0 |
| 2026-06-29 | €23.60 | €23.60 | €23.60 | €23.60 | 0 |
| 2026-06-26 | €23.64 | €23.64 | €23.59 | €23.60 | 623 |
| 2026-06-25 | €23.96 | €23.96 | €23.96 | €23.96 | 0 |
| 2026-06-24 | €23.87 | €23.87 | €23.87 | €23.96 | 964 |
| 2026-06-23 | €23.49 | €23.49 | €23.49 | €23.49 | 0 |
| 2026-06-22 | €23.49 | €23.49 | €23.49 | €23.49 | 0 |
| 2026-06-19 | €23.49 | €23.49 | €23.49 | €23.49 | 0 |
| 2026-06-18 | €23.49 | €23.49 | €23.49 | €23.49 | 0 |
| 2026-06-17 | €23.49 | €23.49 | €23.49 | €23.49 | 0 |
| 2026-06-16 | €23.49 | €23.49 | €23.49 | €23.49 | 0 |
| 2026-06-15 | €23.42 | €23.42 | €23.42 | €23.49 | 85 |
| 2026-06-12 | €22.91 | €22.91 | €22.91 | €22.91 | 0 |
| 2026-06-11 | €22.39 | €22.39 | €22.39 | €22.91 | 119 |
| 2026-06-10 | €22.96 | €22.96 | €22.96 | €22.88 | 100 |
| 2026-06-09 | €23.39 | €23.39 | €23.39 | €23.39 | 0 |
| 2026-06-08 | €23.39 | €23.39 | €23.39 | €23.39 | 0 |
| 2026-06-05 | €23.28 | €23.39 | €23.28 | €23.39 | 40 |
| 2026-06-04 | €23.35 | €23.35 | €23.28 | €23.18 | 5 |
| 2026-06-03 | €22.06 | €22.06 | €22.06 | €22.06 | 0 |
| 2026-06-02 | €22.06 | €22.06 | €22.06 | €22.06 | 0 |
| 2026-06-01 | €22.06 | €22.06 | €22.06 | €22.06 | 0 |
| 2026-05-29 | €22.06 | €22.06 | €22.06 | €22.06 | 0 |
| 2026-05-28 | €22.06 | €22.06 | €22.06 | €22.06 | 0 |
| 2026-05-27 | €22.06 | €22.06 | €22.06 | €22.06 | 0 |
| 2026-05-26 | €22.06 | €22.06 | €22.06 | €22.06 | 0 |
| 2026-05-25 | €24.11 | €24.11 | €24.11 | €22.06 | 5 |
| 2026-05-22 | €23.32 | €23.32 | €23.32 | €23.38 | 11 |
| 2026-05-21 | €23.58 | €23.58 | €23.58 | €23.63 | 100 |
| 2026-05-20 | €23.11 | €23.11 | €23.11 | €23.11 | 0 |
| 2026-05-19 | €23.11 | €23.11 | €23.11 | €23.11 | 0 |
| 2026-05-18 | €23.11 | €23.11 | €23.11 | €23.11 | 0 |
| 2026-05-15 | €23.11 | €23.11 | €23.11 | €23.11 | 0 |
| 2026-05-14 | €23.11 | €23.11 | €23.11 | €23.11 | 0 |
| 2026-05-13 | €23.11 | €23.11 | €23.11 | €23.11 | 0 |
| 2026-05-12 | €23.11 | €23.11 | €23.11 | €23.11 | 0 |
| 2026-05-11 | €23.00 | €23.00 | €23.00 | €23.11 | 1 |
| 2026-05-08 | €23.05 | €23.05 | €23.05 | €23.08 | 600 |
| 2026-05-07 | €22.95 | €23.00 | €22.95 | €23.13 | 48 |
| 2026-05-06 | €23.01 | €23.01 | €23.01 | €23.24 | 103 |
| 2026-05-05 | €23.06 | €23.06 | €23.06 | €23.06 | 0 |
| 2026-05-04 | €22.93 | €22.93 | €22.93 | €23.06 | 50 |
| 2026-04-30 | €22.81 | €22.81 | €22.81 | €23.13 | 200 |
| 2026-04-29 | €23.17 | €23.17 | €23.17 | €23.17 | 0 |
| 2026-04-28 | €23.17 | €23.17 | €23.17 | €23.17 | 0 |
| 2026-04-27 | €23.17 | €23.17 | €23.17 | €23.17 | 0 |
| 2026-04-24 | €23.10 | €23.13 | €23.10 | €23.17 | 200 |
| 2026-04-23 | €23.30 | €23.30 | €23.30 | €23.26 | 100 |
| 2026-04-22 | €23.17 | €23.17 | €23.17 | €23.17 | 0 |
| 2026-04-21 | €23.17 | €23.17 | €23.17 | €23.17 | 0 |
| 2026-04-20 | €23.17 | €23.17 | €23.17 | €23.17 | 0 |
| 2026-04-17 | €23.17 | €23.17 | €23.17 | €23.17 | 0 |
| 2026-04-16 | €22.89 | €22.89 | €22.89 | €23.17 | 9 |
| 2026-04-15 | €23.55 | €23.55 | €23.55 | €23.55 | 0 |
| 2026-04-14 | €23.55 | €23.55 | €23.55 | €23.55 | 0 |
| 2026-04-13 | €23.55 | €23.55 | €23.55 | €23.55 | 0 |
| 2026-04-10 | €23.55 | €23.55 | €23.55 | €23.55 | 0 |
| 2026-04-09 | €23.46 | €23.46 | €23.46 | €23.55 | 29 |
| 2026-04-08 | €23.53 | €23.53 | €23.53 | €23.53 | 0 |
| 2026-04-07 | €23.53 | €23.53 | €23.53 | €23.53 | 0 |
| 2026-04-02 | €23.53 | €23.53 | €23.53 | €23.53 | 0 |
| 2026-04-01 | €23.53 | €23.53 | €23.53 | €23.53 | 0 |
| 2026-03-31 | €23.53 | €23.53 | €23.53 | €23.53 | 0 |
| 2026-03-30 | €23.53 | €23.53 | €23.53 | €23.53 | 0 |
| 2026-03-27 | €23.50 | €23.50 | €23.50 | €23.53 | 185 |
| 2026-03-26 | €23.53 | €23.53 | €23.53 | €23.57 | 22 |
| 2026-03-25 | €23.72 | €23.72 | €23.72 | €23.72 | 0 |
| 2026-03-24 | €23.72 | €23.72 | €23.72 | €23.72 | 0 |
| 2026-03-23 | €23.80 | €23.93 | €23.80 | €23.72 | 140 |
| 2026-03-20 | €23.75 | €23.83 | €23.75 | €23.88 | 199 |
| 2026-03-19 | €24.02 | €24.02 | €24.02 | €24.02 | 0 |
| 2026-03-18 | €23.97 | €23.97 | €23.97 | €24.02 | 400 |
| 2026-03-17 | €23.92 | €24.08 | €23.92 | €24.04 | 188 |
| 2026-03-16 | €23.79 | €23.79 | €23.79 | €23.79 | 0 |
| 2026-03-13 | €23.89 | €23.89 | €23.89 | €23.79 | 18 |
| 2026-03-12 | €23.97 | €23.97 | €23.97 | €23.97 | 0 |
| 2026-03-11 | €23.97 | €23.97 | €23.97 | €23.97 | 0 |
| 2026-03-10 | €23.81 | €23.81 | €23.81 | €23.97 | 20 |
| 2026-03-09 | €24.06 | €24.06 | €24.00 | €24.00 | 281 |
| 2026-03-06 | €24.00 | €24.01 | €24.00 | €24.02 | 619 |
| 2026-03-05 | €24.42 | €24.42 | €24.42 | €24.42 | 0 |
| 2026-03-04 | €24.42 | €24.42 | €24.42 | €24.42 | 0 |
| 2026-03-03 | €24.05 | €24.20 | €24.05 | €24.42 | 88 |
| 2026-03-02 | €23.92 | €23.92 | €23.92 | €23.92 | 0 |
| 2026-02-27 | €23.85 | €23.92 | €23.85 | €23.92 | 433 |
| 2026-02-26 | €24.65 | €24.87 | €24.42 | €24.54 | 344 |
| 2026-02-25 | €24.64 | €24.74 | €24.48 | €24.56 | 82 |
| 2026-02-24 | €25.04 | €25.04 | €24.30 | €24.69 | 825 |
| 2026-02-23 | €24.23 | €24.41 | €24.23 | €24.41 | 214 |
| 2026-02-20 | €24.42 | €24.42 | €24.42 | €24.42 | 0 |
| 2026-02-19 | €24.39 | €24.39 | €24.39 | €24.42 | 130 |
| 2026-02-18 | €24.23 | €24.23 | €24.23 | €24.48 | 1 |
| 2026-02-17 | €24.28 | €24.28 | €24.28 | €24.30 | 7 |
| 2026-02-16 | €23.76 | €23.76 | €23.23 | €23.63 | 900 |
| 2026-02-13 | €23.61 | €23.61 | €23.61 | €23.58 | 4 |
| 2026-02-12 | €24.17 | €24.17 | €24.17 | €24.17 | 0 |
| 2026-02-11 | €23.15 | €23.15 | €23.14 | €24.17 | 900 |
| 2026-02-10 | €23.08 | €23.34 | €23.08 | €23.36 | 117 |
| 2026-02-09 | €22.94 | €22.94 | €22.94 | €23.02 | 60 |
| 2026-02-06 | €22.56 | €22.56 | €22.56 | €22.94 | 50 |
| 2026-02-05 | €23.25 | €23.25 | €23.25 | €23.25 | 0 |
| 2026-02-04 | €23.25 | €23.25 | €23.25 | €23.25 | 0 |
| 2026-02-03 | €23.55 | €23.55 | €23.35 | €23.25 | 247 |
| 2026-02-02 | €23.17 | €23.17 | €23.17 | €23.17 | 0 |
| 2026-01-30 | €23.17 | €23.17 | €23.17 | €23.17 | 56 |
| 2026-01-29 | €23.37 | €23.37 | €23.37 | €23.29 | 15 |
| 2026-01-28 | €23.45 | €23.45 | €23.40 | €23.48 | 230 |
| 2026-01-27 | €23.55 | €23.55 | €23.55 | €23.58 | 100 |
| 2026-01-26 | €24.05 | €24.05 | €23.84 | €23.83 | 555 |
| 2026-01-23 | €24.16 | €24.16 | €24.16 | €24.11 | 500 |
| 2026-01-22 | €24.48 | €24.48 | €24.48 | €24.48 | 0 |
| 2026-01-21 | €26.83 | €26.83 | €24.26 | €24.48 | 138 |
| 2026-01-20 | €24.08 | €24.20 | €24.08 | €24.39 | 150 |
| 2026-01-19 | €27.17 | €27.17 | €24.10 | €25.09 | 1,176 |
| 2026-01-16 | €24.84 | €24.84 | €24.43 | €24.71 | 224 |
| 2026-01-15 | €27.30 | €27.30 | €24.57 | €24.76 | 5,318 |
| 2026-01-14 | €24.01 | €24.58 | €24.01 | €24.83 | 1,203 |
| 2026-01-13 | €24.43 | €24.43 | €24.32 | €24.34 | 504 |
| 2026-01-12 | €24.51 | €24.58 | €24.51 | €24.32 | 900 |
| 2026-01-09 | €24.35 | €24.65 | €24.35 | €24.75 | 795 |
| 2026-01-08 | €24.45 | €24.45 | €24.45 | €24.45 | 0 |
| 2026-01-07 | €24.18 | €24.20 | €24.18 | €24.45 | 242 |
| 2026-01-06 | €24.65 | €24.65 | €24.65 | €24.65 | 0 |
| 2026-01-05 | €24.22 | €24.36 | €24.22 | €24.65 | 171 |
| 2026-01-02 | €24.59 | €24.67 | €24.46 | €24.34 | 483 |
| 2025-12-30 | €24.06 | €24.64 | €24.06 | €24.59 | 541 |
| 2025-12-29 | €24.37 | €24.68 | €24.36 | €24.68 | 489 |
| 2025-12-23 | €24.75 | €24.76 | €24.75 | €24.74 | 45 |
| 2025-12-22 | €23.75 | €24.71 | €23.75 | €24.35 | 482 |
| 2025-12-19 | €23.69 | €24.06 | €23.50 | €24.55 | 2,757 |
| 2025-12-18 | €22.00 | €24.17 | €22.00 | €23.80 | 635 |
| 2025-12-17 | €24.32 | €24.48 | €23.92 | €24.33 | 1,690 |
| 2025-12-16 | €25.20 | €25.20 | €24.71 | €24.91 | 1,081 |
| 2025-12-15 | €25.64 | €25.64 | €25.24 | €25.32 | 705 |
| 2025-12-12 | €25.64 | €25.64 | €25.32 | €25.39 | 1,661 |
| 2025-12-11 | €26.22 | €26.22 | €24.91 | €25.07 | 5,228 |
| 2025-12-10 | €24.37 | €25.34 | €24.26 | €25.31 | 8,696 |
| 2025-12-09 | €23.82 | €24.02 | €23.47 | €23.74 | 7,086 |
| 2025-12-08 | €22.00 | €24.16 | €21.82 | €23.51 | 7,926 |
| 2025-12-05 | €22.00 | €22.02 | €20.78 | €21.83 | 17,676 |
| 2025-12-04 | €21.09 | €21.34 | €20.58 | €20.82 | 6,328 |
| 2025-12-03 | €21.00 | €21.00 | €20.77 | €20.89 | 3,041 |
| 2025-12-02 | €20.92 | €21.10 | €20.80 | €20.75 | 860 |
| 2025-12-01 | €20.48 | €20.64 | €20.48 | €20.52 | 170 |
| 2025-11-28 | €20.63 | €20.83 | €20.54 | €20.77 | 2,746 |
| 2025-11-27 | €20.74 | €20.74 | €20.74 | €20.67 | 100 |
| 2025-11-26 | €19.81 | €20.50 | €19.79 | €20.33 | 931 |
| 2025-11-25 | €19.75 | €19.75 | €19.75 | €19.90 | 79 |
| 2025-11-24 | €20.20 | €20.25 | €19.83 | €19.85 | 374 |
| 2025-11-21 | €20.00 | €20.27 | €19.86 | €20.39 | 6,130 |
| 2025-11-20 | €20.66 | €20.66 | €20.66 | €20.66 | 0 |
| 2025-11-19 | €20.65 | €20.79 | €20.45 | €20.66 | 2,082 |
| 2025-11-18 | €19.85 | €19.85 | €19.85 | €19.85 | 0 |
| 2025-11-17 | €19.79 | €19.80 | €19.79 | €19.85 | 1,000 |
| 2025-11-14 | €19.72 | €19.79 | €19.50 | €19.76 | 5,473 |
| 2025-11-13 | €19.08 | €19.08 | €19.07 | €19.06 | 800 |
| 2025-11-12 | €19.87 | €19.87 | €19.68 | €19.56 | 596 |
| 2025-11-11 | €19.78 | €19.88 | €19.78 | €19.75 | 208 |
| 2025-11-10 | €19.63 | €19.67 | €19.49 | €19.45 | 1,807 |
| 2025-11-07 | €19.29 | €19.45 | €19.29 | €19.40 | 138 |
| 2025-11-06 | €20.70 | €20.70 | €19.09 | €19.86 | 1,311 |
| 2025-11-05 | €19.37 | €19.78 | €19.37 | €20.04 | 889 |
| 2025-11-04 | €19.28 | €19.28 | €19.28 | €19.31 | 5 |
| 2025-11-03 | €19.57 | €19.64 | €19.27 | €19.44 | 1,354 |
| 2025-10-31 | €19.34 | €19.47 | €19.14 | €19.50 | 7,161 |
| 2025-10-30 | €18.51 | €18.88 | €18.51 | €18.75 | 780 |
| 2025-10-29 | €17.95 | €18.57 | €17.95 | €18.22 | 256 |
| 2025-10-28 | €18.01 | €18.01 | €17.95 | €18.06 | 5,100 |
| 2025-10-27 | €18.31 | €18.31 | €18.26 | €18.30 | 1,014 |
| 2025-10-24 | €18.27 | €18.27 | €18.27 | €18.17 | 250 |
| 2025-10-23 | €18.09 | €18.27 | €18.04 | €18.17 | 1,068 |
| 2025-10-22 | €17.87 | €18.04 | €17.75 | €17.66 | 2,747 |
| 2025-10-21 | €15.75 | €17.61 | €15.75 | €17.51 | 7,033 |
| 2025-10-20 | €15.67 | €15.67 | €15.67 | €15.50 | 57 |
| 2025-10-17 | €15.27 | €15.27 | €15.27 | €15.73 | 16 |
| 2025-10-16 | €15.82 | €15.82 | €15.82 | €15.62 | 100 |
| 2025-10-15 | €15.27 | €15.27 | €15.27 | €15.27 | 0 |
| 2025-10-14 | €15.28 | €15.28 | €15.28 | €15.27 | 17 |
| 2025-10-13 | €15.46 | €15.46 | €15.35 | €15.45 | 122 |
| 2025-10-10 | €15.73 | €15.73 | €15.73 | €15.73 | 0 |
| 2025-10-09 | €15.73 | €15.73 | €15.73 | €15.73 | 0 |