Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
9.02
+0.07 (0.78%)
At close: May 22, 2025, 4:00 PM
9.00
-0.02 (-0.22%)
After-hours: May 22, 2025, 7:58 PM EDT
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 8.95 | 9.06 | 8.83 | 9.02 | 9.02 | 0.78% | 28,771,310 |
| May 21, 2025 | 9.10 | 9.18 | 8.88 | 8.95 | 8.95 | -3.03% | 46,832,001 |
| May 20, 2025 | 9.05 | 9.34 | 8.98 | 9.23 | 9.23 | 1.99% | 38,319,714 |
| May 19, 2025 | 9.03 | 9.07 | 8.84 | 9.05 | 9.05 | -1.20% | 33,356,262 |
| May 16, 2025 | 9.14 | 9.19 | 8.82 | 9.16 | 9.16 | 0.22% | 33,118,826 |
| May 15, 2025 | 9.11 | 9.25 | 9.05 | 9.14 | 9.14 | -0.76% | 24,005,528 |
| May 14, 2025 | 9.12 | 9.21 | 9.02 | 9.21 | 9.21 | 0.33% | 32,979,575 |
| May 13, 2025 | 9.28 | 9.35 | 9.14 | 9.18 | 9.18 | -0.54% | 35,665,551 |
| May 12, 2025 | 9.55 | 9.79 | 9.20 | 9.23 | 9.23 | 1.76% | 47,028,760 |
| May 9, 2025 | 9.01 | 9.29 | 8.91 | 9.07 | 9.07 | 0.67% | 30,000,498 |
| May 8, 2025 | 8.16 | 9.30 | 8.06 | 9.01 | 9.01 | 5.26% | 69,402,576 |
| May 7, 2025 | 8.50 | 8.65 | 8.44 | 8.56 | 8.56 | 1.54% | 52,292,332 |
| May 6, 2025 | 8.18 | 8.46 | 8.13 | 8.43 | 8.43 | 0.72% | 38,438,715 |
| May 5, 2025 | 8.18 | 8.53 | 8.08 | 8.37 | 8.37 | -1.99% | 42,739,687 |
| May 2, 2025 | 8.52 | 8.67 | 8.43 | 8.54 | 8.54 | 1.30% | 31,725,510 |
| May 1, 2025 | 8.69 | 8.70 | 8.31 | 8.43 | 8.43 | -2.77% | 45,438,492 |
| Apr 30, 2025 | 8.64 | 8.70 | 8.28 | 8.67 | 8.67 | -1.14% | 40,878,728 |
| Apr 29, 2025 | 8.65 | 8.84 | 8.60 | 8.77 | 8.77 | 0.80% | 25,474,116 |
| Apr 28, 2025 | 8.59 | 8.88 | 8.53 | 8.70 | 8.70 | 1.28% | 37,596,749 |
| Apr 25, 2025 | 8.50 | 8.66 | 8.43 | 8.59 | 8.59 | 1.06% | 24,513,698 |
| Apr 24, 2025 | 8.32 | 8.64 | 8.26 | 8.50 | 8.50 | 2.04% | 30,082,693 |
| Apr 23, 2025 | 8.32 | 8.78 | 8.29 | 8.33 | 8.33 | 4.78% | 57,586,506 |
| Apr 22, 2025 | 8.06 | 8.13 | 7.92 | 7.95 | 7.95 | 0.13% | 42,184,512 |
| Apr 21, 2025 | 8.06 | 8.11 | 7.75 | 7.94 | 7.94 | -2.10% | 27,148,760 |
| Apr 17, 2025 | 8.01 | 8.19 | 7.95 | 8.11 | 8.11 | 2.40% | 31,300,748 |
| Apr 16, 2025 | 8.28 | 8.34 | 7.77 | 7.92 | 7.92 | -4.00% | 49,152,262 |
| Apr 15, 2025 | 8.02 | 8.32 | 7.98 | 8.25 | 8.25 | 2.87% | 38,578,298 |
| Apr 14, 2025 | 8.10 | 8.33 | 7.99 | 8.02 | 8.02 | 0.63% | 38,009,057 |
| Apr 11, 2025 | 8.12 | 8.14 | 7.61 | 7.97 | 7.97 | -1.60% | 36,414,775 |
| Apr 10, 2025 | 8.90 | 8.96 | 7.79 | 8.10 | 8.10 | -12.53% | 61,845,120 |
| Apr 9, 2025 | 7.57 | 9.50 | 7.52 | 9.26 | 9.26 | 20.42% | 74,775,333 |
| Apr 8, 2025 | 8.32 | 8.47 | 7.61 | 7.69 | 7.69 | -4.94% | 48,084,194 |
| Apr 7, 2025 | 7.80 | 8.79 | 7.65 | 8.09 | 8.09 | 0.25% | 58,591,528 |
| Apr 4, 2025 | 8.85 | 8.86 | 8.03 | 8.07 | 8.07 | -11.90% | 57,367,610 |
| Apr 3, 2025 | 10.03 | 10.14 | 9.12 | 9.16 | 9.16 | -13.26% | 52,884,546 |
| Apr 2, 2025 | 10.05 | 10.61 | 10.02 | 10.56 | 10.56 | 3.43% | 37,025,723 |
| Apr 1, 2025 | 10.79 | 11.15 | 10.14 | 10.21 | 10.21 | -4.85% | 42,217,067 |
| Mar 31, 2025 | 10.31 | 10.81 | 10.04 | 10.73 | 10.73 | 3.47% | 75,700,092 |
| Mar 28, 2025 | 11.03 | 11.08 | 10.29 | 10.37 | 10.37 | -5.81% | 52,599,014 |
| Mar 27, 2025 | 11.01 | 11.19 | 10.91 | 11.01 | 11.01 | -0.18% | 54,215,944 |
| Mar 26, 2025 | 10.95 | 11.20 | 10.90 | 11.03 | 11.03 | 0.46% | 32,257,625 |
| Mar 25, 2025 | 11.00 | 11.04 | 10.84 | 10.98 | 10.98 | 0.09% | 37,144,350 |
| Mar 24, 2025 | 10.94 | 11.04 | 10.53 | 10.97 | 10.97 | 2.14% | 43,662,412 |
| Mar 21, 2025 | 10.56 | 10.79 | 10.45 | 10.74 | 10.74 | 0.85% | 55,499,140 |
| Mar 20, 2025 | 10.80 | 10.88 | 10.61 | 10.65 | 10.65 | -2.47% | 26,374,256 |
| Mar 19, 2025 | 10.43 | 11.01 | 10.40 | 10.92 | 10.92 | 5.10% | 36,585,934 |
| Mar 18, 2025 | 10.48 | 10.48 | 10.28 | 10.39 | 10.39 | -0.86% | 33,426,921 |
| Mar 17, 2025 | 10.20 | 10.55 | 10.13 | 10.48 | 10.48 | 2.85% | 23,966,010 |
| Mar 14, 2025 | 10.05 | 10.38 | 10.01 | 10.19 | 10.19 | 3.03% | 27,637,199 |
| Mar 13, 2025 | 10.35 | 10.46 | 9.89 | 9.89 | 9.89 | -5.09% | 43,328,182 |