Warner Bros. Discovery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	144.96	145.77	144.67	145.00	145.00	-1.97%	164
Feb 25, 2026	148.65	148.67	147.92	147.92	147.92	-1.41%	461
Feb 24, 2026	149.22	150.08	149.22	150.03	150.03	0.53%	61
Feb 23, 2026	148.50	149.24	148.09	149.24	149.24	0.50%	57
Feb 20, 2026	149.12	149.12	148.00	148.50	148.50	-1.34%	632
Feb 19, 2026	149.94	151.13	149.94	150.52	150.52	2.59%	1,648
Feb 13, 2026	145.06	147.23	145.01	146.72	146.72	0.49%	320
Feb 12, 2026	145.31	146.01	144.20	146.01	146.01	0.45%	4,231
Feb 11, 2026	146.01	146.01	145.35	145.36	145.36	0.57%	649
Feb 10, 2026	138.61	145.24	138.61	144.53	144.53	2.18%	359
Feb 9, 2026	141.44	141.44	141.44	141.44	141.44	-	1
Feb 5, 2026	140.74	141.44	140.02	141.44	141.44	0.06%	135
Feb 4, 2026	141.85	141.85	141.35	141.35	141.35	-2.87%	655
Feb 2, 2026	145.52	145.52	145.52	145.52	145.52	-	50
Jan 30, 2026	143.86	145.52	143.67	145.52	145.52	1.15%	20
Jan 29, 2026	145.97	145.97	143.85	143.86	143.86	-1.45%	1,017
Jan 28, 2026	144.70	145.98	144.70	145.97	145.97	-0.82%	133
Jan 27, 2026	147.18	147.18	147.18	147.18	147.18	-1.53%	3
Jan 26, 2026	149.46	149.46	149.46	149.46	149.46	-0.78%	7
Jan 23, 2026	149.62	150.64	149.62	150.64	150.64	0.67%	225
Jan 22, 2026	152.01	152.01	149.63	149.63	149.63	-1.40%	399
Jan 21, 2026	151.33	152.30	151.33	151.75	151.75	-1.20%	291
Jan 20, 2026	153.45	153.59	153.45	153.59	153.59	0.09%	23
Jan 19, 2026	153.45	153.45	153.45	153.45	153.45	-	21
Jan 16, 2026	154.50	154.50	153.45	153.45	153.45	0.16%	25
Jan 15, 2026	155.30	155.30	153.20	153.20	153.20	-1.16%	1,012
Jan 14, 2026	154.98	155.00	154.98	155.00	155.00	0.01%	152
Jan 13, 2026	152.48	154.98	152.45	154.98	154.98	1.64%	2,964
Jan 12, 2026	153.45	153.45	152.00	152.48	152.48	-1.50%	85
Jan 9, 2026	154.97	154.97	153.40	154.80	154.80	0.89%	104
Jan 8, 2026	153.69	153.69	153.43	153.43	153.43	0.26%	108
Jan 7, 2026	153.03	153.03	153.03	153.03	153.03	0.02%	10
Jan 6, 2026	152.26	153.16	152.26	153.00	153.00	-0.68%	2,866
Jan 5, 2026	155.31	155.41	153.60	154.05	154.05	-2.84%	668
Jan 2, 2026	158.56	158.56	158.56	158.56	158.56	-	8
Dec 30, 2025	158.56	159.20	158.56	158.56	158.56	-1.39%	222
Dec 29, 2025	158.71	161.87	158.71	160.80	160.80	0.88%	520
Dec 26, 2025	157.87	161.10	157.87	159.40	159.40	-1.06%	641
Dec 23, 2025	160.41	161.10	160.11	161.10	161.10	0.43%	628
Dec 22, 2025	155.90	160.50	155.90	160.41	160.41	3.06%	13,349
Dec 19, 2025	149.24	156.40	149.24	155.65	155.65	2.67%	5,033
Dec 18, 2025	152.57	157.30	151.37	151.60	151.60	1.49%	3,891
Dec 17, 2025	157.00	158.10	149.38	149.38	149.38	-5.78%	26,593
Dec 16, 2025	159.52	160.64	158.55	158.55	158.55	-1.59%	891
Dec 15, 2025	164.00	165.00	160.36	161.11	161.11	-0.88%	3,269
Dec 12, 2025	162.24	162.54	160.80	162.54	162.54	1.90%	4,708
Dec 11, 2025	171.68	171.68	158.73	159.51	159.51	-6.17%	4,193
Dec 10, 2025	158.39	170.00	157.87	170.00	170.00	10.28%	23,161
Dec 9, 2025	151.11	154.19	149.95	154.16	154.16	3.79%	2,319
Dec 8, 2025	141.50	151.70	139.28	148.53	148.53	5.12%	2,012