B3 · W1BD34 · stock
Warner Bros. Discovery, Inc. (W1BD34) stock price history
Every B3 trading session of Warner Bros. Discovery, Inc. from Jul 11, 2019 to Sep 25, 2026: 1,797 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
W1BD34 adjusted close, 2019 to 2026
- R$408.61
- All time high, 2021
- R$163.18
- 52 week high, R$87.67 low
- 1,797
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
W1BD34 key facts
- Warner Bros. Discovery, Inc. (W1BD34) closed at R$158.24 on Sep 25, 2026 on B3.
- W1BD34's all time high close is R$408.61, set on Mar 16, 2021; its all time low close is R$35.13 on Aug 12, 2024.
- W1BD34's 52 week range is R$87.67 to R$163.18.
- W1BD34 returned +55.9% over the year to Sep 25, 2026 and +22.4% over five years.
- Since Jul 11, 2019 W1BD34 returned +41%, +4.9% a year compounded.
- W1BD34's deepest drawdown was -91.4% from Mar 16, 2021 to Aug 12, 2024.
- DataCedar holds 1,797 daily sessions of W1BD34 history from Jul 11, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
W1BD34 price chart, 2019 to 2026
W1BD34 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.2% |
| 3 months | +13.9% |
| 6 months | +12.0% |
| Year to date | +0.3% |
| 1 year | +55.9% |
| 3 years | +211.2% |
| 5 years | +22.4% |
| 10 years | n/a |
| Since Jul 11, 2019 | +40.8% |
| Compound annual growth, 7.2 years | +4.9% |
W1BD34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$408.61 on Mar 16, 2021
- All time low close
- R$35.13 on Aug 12, 2024
- 52 week high
- R$163.18 on Dec 11, 2025
- 52 week low
- R$87.67 on Oct 9, 2025
- Deepest drawdown
- -91.4% from Mar 16, 2021 to Aug 12, 2024, not yet recovered
- Best single session
- +30.4% on Sep 11, 2025
- Worst single session
- -29.8% on Mar 26, 2021
- Volatility, 1 year annualised
- 29.8%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +156%
- Worst calendar year
- 2022, -63%
W1BD34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 11, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$157.76 | R$158.80 | R$128.75 | R$158.24 | +0.3% | 65.1K | 184 |
| 2025 | R$63.21 | R$163.18 | R$42.48 | R$157.76 | +156.3% | 257.3K | 250 |
| 2024 | R$52.69 | R$72.26 | R$34.93 | R$61.54 | +16.8% | 171.3K | 251 |
| 2023 | R$47.60 | R$79.24 | R$43.48 | R$52.69 | +10.7% | 101K | 248 |
| 2022 | R$130.05 | R$161.42 | R$44.14 | R$47.60 | -63.4% | 142.4K | 250 |
| 2021 | R$150.09 | R$411.17 | R$118.99 | R$130.05 | -4.9% | 52.2K | 247 |
| 2020 | R$125.00 | R$142.90 | R$84.32 | R$136.69 | +9.4% | 10.5K | 248 |
| 2019 | R$112.42 | R$125.00 | R$103.41 | R$125.00 | n/a | 2.2K | 119 |
W1BD34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$158.24 | +7.8% |
| August 2026 | R$146.80 | +13.4% |
| July 2026 | R$129.46 | -5.7% |
| June 2026 | R$137.26 | +1.6% |
| May 2026 | R$135.11 | +1.4% |
| April 2026 | R$133.18 | -5.1% |
| March 2026 | R$140.36 | -2.7% |
| February 2026 | R$144.27 | -0.4% |
| January 2026 | R$144.78 | -8.2% |
| December 2025 | R$157.76 | +30.1% |
| November 2025 | R$121.28 | +5.6% |
| October 2025 | R$114.84 | +16.2% |
About the W1BD34 data
Daily bars. 1,797 sessions from Jul 11, 2019 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/W1BD34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- VVMR11 Fundo De Investimento ImobiliaRio Multi Renda Urbana
- VVRI11 V2 Renda Imobiliaria Fundo De Investimento Imobiliario - FII
- VXXV11 VX XVI - Fundo De Investimento Imobiliario
- W1AB34 Westinghouse Air Brake Technologies Corporation
- W1BO34 Weibo Corporation
- W1DC34 Western Digital Corporation
- W1EC34 WEC Energy Group, Inc.
- W1EL34 Welltower Inc.
Common questions
W1BD34 share price history
