Warner Bros. Discovery, Inc. (WBDI) Price History
Daily open, high, low, close and volume for Warner Bros. Discovery, Inc. (WBDI) from 2025-10-09 to 2026-10-05, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | €27.66 | €27.66 | €27.60 | €27.63 | 0 |
| 2026-10-02 | €27.51 | €27.55 | €27.50 | €27.50 | 0 |
| 2026-10-01 | €27.33 | €27.53 | €27.33 | €27.53 | 0 |
| 2026-09-30 | €27.20 | €27.20 | €27.14 | €27.14 | 0 |
| 2026-09-29 | €27.17 | €27.23 | €27.15 | €27.23 | 1 |
| 2026-09-28 | €27.11 | €27.16 | €27.11 | €27.14 | 0 |
| 2026-09-25 | €27.07 | €27.07 | €27.02 | €27.06 | 0 |
| 2026-09-24 | €27.06 | €27.09 | €27.06 | €27.08 | 0 |
| 2026-09-23 | €26.97 | €27.03 | €26.93 | €27.03 | 0 |
| 2026-09-22 | €26.86 | €26.92 | €26.86 | €26.91 | 0 |
| 2026-09-21 | €25.71 | €26.63 | €25.71 | €26.63 | 0 |
| 2026-09-18 | €24.50 | €24.58 | €24.38 | €24.38 | 0 |
| 2026-09-17 | €24.41 | €24.75 | €24.41 | €24.58 | 0 |
| 2026-09-16 | €24.23 | €24.42 | €24.23 | €24.33 | 0 |
| 2026-09-15 | €24.33 | €24.37 | €24.16 | €24.16 | 0 |
| 2026-09-14 | €24.26 | €24.38 | €24.26 | €24.38 | 0 |
| 2026-09-11 | €24.24 | €24.36 | €24.17 | €24.17 | 0 |
| 2026-09-10 | €24.13 | €24.28 | €24.08 | €24.28 | 0 |
| 2026-09-09 | €24.17 | €24.20 | €24.10 | €24.13 | 0 |
| 2026-09-08 | €23.88 | €24.32 | €23.88 | €24.27 | 0 |
| 2026-09-07 | €24.25 | €24.25 | €23.94 | €24.01 | 0 |
| 2026-09-04 | €24.39 | €24.44 | €24.39 | €24.44 | 0 |
| 2026-09-03 | €24.43 | €24.44 | €24.43 | €24.44 | 0 |
| 2026-09-02 | €24.53 | €24.54 | €24.47 | €24.54 | 0 |
| 2026-09-01 | €24.60 | €24.61 | €24.56 | €24.57 | 0 |
| 2026-08-31 | €24.75 | €24.79 | €24.64 | €24.64 | 0 |
| 2026-08-28 | €24.74 | €24.82 | €24.73 | €24.81 | 0 |
| 2026-08-27 | €24.36 | €24.80 | €24.36 | €24.80 | 0 |
| 2026-08-26 | €24.70 | €24.75 | €24.70 | €24.75 | 0 |
| 2026-08-25 | €24.61 | €24.72 | €24.57 | €24.72 | 0 |
| 2026-08-24 | €24.60 | €24.83 | €24.47 | €24.63 | 0 |
| 2026-08-21 | €24.07 | €24.36 | €24.07 | €24.36 | 0 |
| 2026-08-20 | €24.34 | €24.37 | €24.22 | €24.22 | 0 |
| 2026-08-19 | €24.62 | €24.62 | €24.58 | €24.58 | 0 |
| 2026-08-18 | €24.17 | €24.20 | €24.07 | €24.20 | 0 |
| 2026-08-17 | €24.08 | €24.09 | €23.95 | €23.95 | 0 |
| 2026-08-14 | €23.99 | €23.99 | €23.98 | €23.99 | 0 |
| 2026-08-13 | €23.96 | €24.18 | €23.96 | €24.18 | 0 |
| 2026-08-12 | €23.50 | €23.83 | €23.46 | €23.83 | 241 |
| 2026-08-11 | €23.15 | €23.55 | €23.15 | €23.55 | 0 |
| 2026-08-10 | €23.00 | €23.37 | €23.00 | €23.37 | 0 |
| 2026-08-07 | €22.89 | €23.14 | €22.79 | €23.14 | 0 |
| 2026-08-06 | €22.68 | €22.99 | €22.43 | €22.99 | 0 |
| 2026-08-05 | €22.42 | €22.42 | €22.28 | €22.33 | 0 |
| 2026-08-04 | €22.75 | €22.75 | €22.62 | €22.62 | 0 |
| 2026-08-03 | €22.77 | €22.91 | €22.77 | €22.90 | 0 |
| 2026-07-31 | €22.17 | €22.21 | €22.14 | €22.21 | 0 |
| 2026-07-30 | €22.47 | €22.48 | €22.17 | €22.17 | 0 |
| 2026-07-29 | €22.54 | €22.55 | €22.46 | €22.46 | 0 |
| 2026-07-28 | €22.18 | €22.45 | €22.18 | €22.45 | 0 |
| 2026-07-27 | €22.71 | €22.71 | €22.30 | €22.55 | 0 |
| 2026-07-24 | €22.79 | €23.08 | €22.76 | €23.08 | 0 |
| 2026-07-23 | €22.75 | €22.92 | €22.69 | €22.92 | 0 |
| 2026-07-22 | €22.58 | €22.71 | €22.58 | €22.60 | 0 |
| 2026-07-21 | €22.69 | €22.72 | €22.65 | €22.65 | 0 |
| 2026-07-20 | €23.57 | €23.57 | €23.28 | €23.28 | 0 |
| 2026-07-17 | €23.54 | €23.86 | €23.54 | €23.81 | 0 |
| 2026-07-16 | €23.74 | €23.87 | €23.66 | €23.67 | 0 |
| 2026-07-15 | €23.99 | €24.07 | €23.80 | €23.80 | 0 |
| 2026-07-14 | €23.68 | €23.95 | €23.68 | €23.95 | 0 |
| 2026-07-13 | €23.45 | €23.47 | €22.95 | €23.47 | 0 |
| 2026-07-10 | €23.16 | €23.25 | €23.16 | €23.21 | 0 |
| 2026-07-09 | €22.80 | €23.00 | €22.76 | €23.00 | 0 |
| 2026-07-08 | €22.92 | €23.04 | €22.92 | €22.97 | 0 |
| 2026-07-07 | €22.96 | €23.01 | €22.91 | €22.91 | 0 |
| 2026-07-06 | €23.06 | €23.28 | €23.05 | €23.05 | 0 |
| 2026-07-03 | €23.35 | €23.35 | €23.00 | €23.35 | 0 |
| 2026-07-02 | €23.44 | €23.49 | €23.23 | €23.23 | 0 |
| 2026-07-01 | €23.35 | €23.58 | €23.35 | €23.58 | 0 |
| 2026-06-30 | €23.67 | €23.75 | €23.49 | €23.49 | 0 |
| 2026-06-29 | €23.39 | €23.66 | €23.39 | €23.66 | 0 |
| 2026-06-26 | €23.70 | €23.70 | €23.61 | €23.61 | 0 |
| 2026-06-25 | €23.97 | €23.99 | €23.81 | €23.81 | 0 |
| 2026-06-24 | €23.59 | €23.98 | €23.59 | €23.98 | 0 |
| 2026-06-23 | €23.14 | €23.58 | €23.14 | €23.41 | 0 |
| 2026-06-22 | €22.87 | €23.35 | €22.87 | €23.35 | 0 |
| 2026-06-19 | €22.75 | €22.83 | €22.75 | €22.83 | 0 |
| 2026-06-18 | €22.95 | €23.01 | €22.88 | €23.01 | 0 |
| 2026-06-17 | €22.93 | €22.98 | €22.82 | €22.89 | 0 |
| 2026-06-16 | €23.14 | €23.17 | €22.95 | €22.95 | 0 |
| 2026-06-15 | €23.27 | €23.47 | €23.27 | €23.47 | 0 |
| 2026-06-12 | €23.04 | €23.24 | €23.04 | €23.21 | 0 |
| 2026-06-11 | €22.70 | €22.88 | €22.70 | €22.88 | 0 |
| 2026-06-10 | €23.02 | €23.05 | €22.87 | €22.87 | 0 |
| 2026-06-09 | €22.80 | €23.00 | €22.80 | €23.00 | 0 |
| 2026-06-08 | €22.71 | €22.86 | €22.71 | €22.84 | 0 |
| 2026-06-05 | €23.25 | €23.36 | €23.20 | €23.36 | 0 |
| 2026-06-04 | €23.41 | €23.41 | €23.18 | €23.18 | 0 |
| 2026-06-03 | €23.45 | €23.46 | €23.32 | €23.34 | 0 |
| 2026-06-02 | €23.30 | €23.45 | €23.30 | €23.45 | 0 |
| 2026-06-01 | €23.14 | €23.37 | €23.14 | €23.37 | 0 |
| 2026-05-29 | €23.21 | €23.25 | €23.17 | €23.17 | 0 |
| 2026-05-28 | €23.33 | €23.36 | €23.20 | €23.20 | 0 |
| 2026-05-27 | €23.19 | €23.40 | €23.17 | €23.40 | 0 |
| 2026-05-26 | €23.22 | €23.24 | €23.18 | €23.24 | 0 |
| 2026-05-25 | €23.50 | €23.50 | €23.41 | €23.41 | 0 |
| 2026-05-22 | €23.41 | €23.41 | €23.38 | €23.38 | 0 |
| 2026-05-21 | €23.55 | €23.64 | €23.55 | €23.62 | 0 |
| 2026-05-20 | €23.40 | €23.42 | €23.35 | €23.35 | 0 |
| 2026-05-19 | €23.25 | €23.46 | €23.25 | €23.46 | 0 |
| 2026-05-18 | €23.15 | €23.26 | €23.13 | €23.26 | 0 |
| 2026-05-15 | €23.21 | €23.33 | €23.21 | €23.25 | 0 |
| 2026-05-14 | €23.25 | €23.29 | €23.23 | €23.29 | 0 |
| 2026-05-13 | €23.21 | €23.21 | €23.16 | €23.16 | 0 |
| 2026-05-12 | €23.10 | €23.23 | €23.10 | €23.21 | 0 |
| 2026-05-11 | €23.00 | €23.10 | €23.00 | €23.10 | 0 |
| 2026-05-08 | €23.16 | €23.16 | €23.02 | €23.08 | 0 |
| 2026-05-07 | €23.13 | €23.14 | €23.02 | €23.14 | 0 |
| 2026-05-06 | €23.08 | €23.24 | €23.01 | €23.24 | 0 |
| 2026-05-05 | €23.05 | €23.05 | €23.00 | €23.00 | 0 |
| 2026-05-04 | €22.91 | €23.06 | €22.91 | €23.05 | 0 |
| 2026-04-30 | €23.05 | €23.12 | €23.00 | €23.12 | 0 |
| 2026-04-29 | €23.00 | €23.25 | €22.97 | €23.15 | 0 |
| 2026-04-28 | €22.91 | €23.02 | €22.86 | €22.86 | 0 |
| 2026-04-27 | €22.96 | €23.04 | €22.96 | €23.04 | 0 |
| 2026-04-24 | €23.09 | €23.17 | €22.99 | €23.17 | 0 |
| 2026-04-23 | €23.29 | €23.41 | €23.26 | €23.26 | 0 |
| 2026-04-22 | €23.35 | €23.35 | €23.29 | €23.31 | 0 |
| 2026-04-21 | €23.32 | €23.37 | €23.30 | €23.33 | 0 |
| 2026-04-20 | €23.28 | €23.38 | €23.26 | €23.38 | 0 |
| 2026-04-17 | €23.31 | €23.31 | €23.14 | €23.28 | 0 |
| 2026-04-16 | €23.11 | €23.17 | €23.11 | €23.17 | 0 |
| 2026-04-15 | €23.19 | €23.20 | €23.12 | €23.12 | 0 |
| 2026-04-14 | €23.31 | €23.31 | €23.17 | €23.18 | 0 |
| 2026-04-13 | €23.42 | €23.45 | €23.39 | €23.45 | 0 |
| 2026-04-10 | €23.54 | €23.58 | €23.47 | €23.47 | 0 |
| 2026-04-09 | €23.51 | €23.55 | €23.48 | €23.55 | 0 |
| 2026-04-08 | €23.55 | €23.58 | €23.54 | €23.58 | 0 |
| 2026-04-07 | €23.66 | €23.67 | €23.62 | €23.64 | 0 |
| 2026-04-02 | €23.70 | €23.87 | €23.70 | €23.71 | 0 |
| 2026-04-01 | €23.71 | €23.90 | €23.61 | €23.90 | 0 |
| 2026-03-31 | €23.71 | €23.71 | €23.58 | €23.62 | 0 |
| 2026-03-30 | €23.51 | €23.66 | €23.50 | €23.66 | 0 |
| 2026-03-27 | €23.47 | €23.53 | €23.47 | €23.53 | 0 |
| 2026-03-26 | €23.58 | €23.60 | €23.52 | €23.56 | 0 |
| 2026-03-25 | €23.62 | €23.62 | €23.47 | €23.53 | 0 |
| 2026-03-24 | €23.69 | €23.70 | €23.63 | €23.63 | 0 |
| 2026-03-23 | €23.69 | €23.81 | €23.65 | €23.71 | 0 |
| 2026-03-20 | €23.79 | €23.88 | €23.74 | €23.88 | 0 |
| 2026-03-19 | €23.80 | €23.83 | €23.80 | €23.81 | 0 |
| 2026-03-18 | €24.00 | €24.04 | €23.92 | €24.04 | 0 |
| 2026-03-17 | €23.63 | €24.08 | €23.63 | €24.06 | 0 |
| 2026-03-16 | €23.80 | €23.93 | €23.70 | €23.93 | 0 |
| 2026-03-13 | €23.95 | €23.96 | €23.76 | €23.76 | 0 |
| 2026-03-12 | €23.96 | €24.09 | €23.95 | €24.00 | 0 |
| 2026-03-11 | €23.90 | €24.03 | €23.90 | €24.03 | 0 |
| 2026-03-10 | €23.90 | €23.97 | €23.87 | €23.97 | 0 |
| 2026-03-09 | €23.97 | €24.08 | €23.97 | €24.00 | 0 |
| 2026-03-06 | €24.08 | €24.13 | €24.01 | €24.03 | 0 |
| 2026-03-05 | €23.94 | €24.07 | €23.94 | €24.07 | 0 |
| 2026-03-04 | €24.19 | €24.19 | €24.11 | €24.18 | 0 |
| 2026-03-03 | €24.20 | €24.45 | €24.20 | €24.43 | 0 |
| 2026-03-02 | €24.05 | €24.19 | €23.96 | €24.19 | 60 |
| 2026-02-27 | €23.94 | €24.06 | €23.88 | €23.92 | 0 |
| 2026-02-26 | €24.40 | €24.63 | €24.40 | €24.54 | 0 |
| 2026-02-25 | €24.65 | €24.82 | €24.56 | €24.56 | 0 |
| 2026-02-24 | €24.40 | €24.70 | €24.40 | €24.70 | 0 |
| 2026-02-23 | €24.16 | €24.44 | €24.16 | €24.42 | 0 |
| 2026-02-20 | €24.21 | €24.34 | €24.21 | €24.30 | 0 |
| 2026-02-19 | €24.36 | €24.41 | €24.28 | €24.41 | 0 |
| 2026-02-18 | €24.38 | €24.48 | €24.33 | €24.48 | 0 |
| 2026-02-17 | €23.86 | €24.43 | €23.86 | €24.29 | 0 |
| 2026-02-16 | €23.98 | €23.98 | €23.75 | €23.78 | 0 |
| 2026-02-13 | €23.62 | €23.71 | €23.56 | €23.68 | 0 |
| 2026-02-12 | €23.68 | €23.71 | €23.29 | €23.29 | 0 |
| 2026-02-11 | €23.42 | €23.61 | €23.41 | €23.60 | 0 |
| 2026-02-10 | €22.82 | €23.38 | €22.74 | €23.38 | 0 |
| 2026-02-09 | €23.03 | €23.03 | €22.93 | €23.00 | 0 |
| 2026-02-06 | €22.58 | €22.93 | €22.58 | €22.93 | 0 |
| 2026-02-05 | €22.90 | €22.97 | €22.71 | €22.71 | 0 |
| 2026-02-04 | €23.00 | €23.05 | €22.92 | €22.98 | 0 |
| 2026-02-03 | €23.36 | €23.36 | €23.25 | €23.25 | 0 |
| 2026-02-02 | €22.99 | €23.50 | €22.99 | €23.50 | 0 |
| 2026-01-30 | €22.95 | €23.30 | €22.95 | €23.17 | 0 |
| 2026-01-29 | €23.25 | €23.57 | €23.25 | €23.25 | 0 |
| 2026-01-28 | €23.36 | €23.47 | €23.36 | €23.47 | 0 |
| 2026-01-27 | €23.84 | €23.84 | €23.57 | €23.57 | 0 |
| 2026-01-26 | €24.11 | €24.11 | €23.94 | €24.01 | 0 |
| 2026-01-23 | €24.20 | €24.21 | €24.10 | €24.10 | 0 |
| 2026-01-22 | €24.51 | €24.51 | €24.18 | €24.18 | 0 |
| 2026-01-21 | €24.17 | €24.42 | €24.11 | €24.42 | 0 |
| 2026-01-20 | €24.13 | €24.39 | €24.13 | €24.39 | 197 |
| 2026-01-19 | €24.31 | €24.31 | €24.20 | €24.25 | 0 |
| 2026-01-16 | €24.66 | €24.71 | €24.45 | €24.71 | 0 |
| 2026-01-15 | €24.66 | €24.75 | €24.66 | €24.75 | 0 |
| 2026-01-14 | €24.60 | €24.89 | €24.60 | €24.89 | 0 |
| 2026-01-13 | €24.26 | €24.37 | €24.26 | €24.33 | 0 |
| 2026-01-12 | €24.60 | €24.60 | €24.33 | €24.33 | 0 |
| 2026-01-09 | €24.31 | €24.74 | €24.26 | €24.74 | 0 |
| 2026-01-08 | €24.31 | €24.41 | €24.15 | €24.36 | 59 |
| 2026-01-07 | €24.24 | €24.45 | €24.24 | €24.45 | 0 |
| 2026-01-06 | €24.34 | €24.34 | €24.29 | €24.34 | 0 |
| 2026-01-05 | €24.40 | €24.65 | €24.29 | €24.65 | 3 |
| 2026-01-02 | €24.34 | €24.68 | €24.34 | €24.36 | 0 |
| 2025-12-30 | €24.27 | €24.37 | €24.27 | €24.37 | 0 |
| 2025-12-29 | €24.45 | €24.68 | €24.40 | €24.68 | 0 |
| 2025-12-23 | €24.30 | €24.72 | €24.30 | €24.72 | 0 |
| 2025-12-22 | €23.84 | €24.47 | €23.84 | €24.28 | 0 |
| 2025-12-19 | €23.66 | €24.03 | €23.56 | €24.03 | 109 |
| 2025-12-18 | €24.03 | €24.14 | €23.80 | €23.80 | 0 |
| 2025-12-17 | €24.45 | €24.45 | €24.16 | €24.29 | 0 |
| 2025-12-16 | €25.16 | €25.16 | €24.96 | €24.96 | 0 |
| 2025-12-15 | €25.45 | €25.49 | €25.32 | €25.32 | 0 |
| 2025-12-12 | €25.50 | €25.51 | €25.41 | €25.41 | 0 |
| 2025-12-11 | €25.05 | €25.25 | €25.05 | €25.05 | 74 |
| 2025-12-10 | €24.39 | €25.32 | €24.39 | €25.32 | 24 |
| 2025-12-09 | €23.76 | €23.76 | €23.58 | €23.74 | 0 |
| 2025-12-08 | €21.95 | €23.66 | €21.95 | €23.53 | 0 |
| 2025-12-05 | €21.81 | €21.83 | €21.69 | €21.83 | 0 |
| 2025-12-04 | €21.03 | €21.18 | €20.71 | €20.84 | 0 |
| 2025-12-03 | €20.95 | €21.14 | €20.72 | €20.89 | 0 |
| 2025-12-02 | €20.67 | €20.92 | €20.67 | €20.73 | 0 |
| 2025-12-01 | €20.58 | €20.58 | €20.50 | €20.53 | 0 |
| 2025-11-28 | €20.54 | €20.75 | €20.51 | €20.75 | 0 |
| 2025-11-27 | €20.63 | €20.63 | €20.50 | €20.61 | 0 |
| 2025-11-26 | €19.87 | €20.33 | €19.87 | €20.33 | 0 |
| 2025-11-25 | €19.80 | €19.89 | €19.77 | €19.89 | 0 |
| 2025-11-24 | €20.20 | €20.20 | €19.98 | €19.98 | 0 |
| 2025-11-21 | €19.93 | €20.11 | €19.93 | €20.11 | 0 |
| 2025-11-20 | €20.16 | €20.31 | €20.16 | €20.23 | 0 |
| 2025-11-19 | €20.58 | €20.65 | €20.42 | €20.65 | 0 |
| 2025-11-18 | €19.54 | €19.63 | €19.54 | €19.55 | 0 |
| 2025-11-17 | €19.88 | €19.95 | €19.64 | €19.86 | 0 |
| 2025-11-14 | €19.57 | €19.72 | €19.56 | €19.72 | 0 |
| 2025-11-13 | €19.21 | €19.21 | €18.99 | €19.06 | 0 |
| 2025-11-12 | €19.91 | €19.92 | €19.55 | €19.55 | 0 |
| 2025-11-11 | €19.67 | €19.83 | €19.67 | €19.73 | 0 |
| 2025-11-10 | €19.57 | €19.63 | €19.46 | €19.46 | 62 |
| 2025-11-07 | €19.56 | €19.56 | €19.35 | €19.35 | 0 |
| 2025-11-06 | €19.71 | €19.84 | €19.61 | €19.84 | 0 |
| 2025-11-05 | €19.45 | €20.05 | €19.45 | €20.05 | 7 |
| 2025-11-04 | €19.14 | €19.31 | €19.02 | €19.31 | 0 |
| 2025-11-03 | €19.44 | €19.56 | €19.37 | €19.46 | 0 |
| 2025-10-31 | €19.17 | €19.49 | €19.17 | €19.49 | 0 |
| 2025-10-30 | €18.58 | €18.80 | €18.48 | €18.80 | 136 |
| 2025-10-29 | €18.03 | €18.24 | €17.93 | €18.24 | 0 |
| 2025-10-28 | €18.06 | €18.14 | €17.99 | €18.07 | 0 |
| 2025-10-27 | €18.33 | €18.33 | €18.08 | €18.28 | 0 |
| 2025-10-24 | €18.31 | €18.44 | €18.15 | €18.15 | 0 |
| 2025-10-23 | €17.98 | €18.18 | €17.94 | €18.18 | 0 |
| 2025-10-22 | €17.95 | €18.05 | €17.67 | €17.67 | 0 |
| 2025-10-21 | €15.75 | €17.47 | €15.75 | €17.47 | 0 |
| 2025-10-20 | €15.70 | €15.75 | €15.50 | €15.50 | 0 |
| 2025-10-17 | €15.33 | €15.72 | €15.33 | €15.72 | 0 |
| 2025-10-16 | €15.92 | €15.95 | €15.64 | €15.64 | 0 |
| 2025-10-15 | €15.63 | €15.88 | €15.57 | €15.88 | 0 |
| 2025-10-14 | €15.06 | €15.30 | €15.06 | €15.30 | 0 |
| 2025-10-13 | €15.13 | €15.59 | €15.13 | €15.39 | 0 |
| 2025-10-10 | €15.49 | €15.49 | €15.35 | €15.47 | 0 |
| 2025-10-09 | €15.37 | €15.37 | €15.09 | €15.28 | 0 |