Warner Bros. Discovery, Inc. (WBD)

Warner Bros. Discovery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	27.34	27.42	27.05	27.21	27.21	-0.55%	16,458,918
Feb 6, 2026	26.90	27.48	26.85	27.36	27.36	2.24%	33,621,788
Feb 5, 2026	27.06	27.12	26.61	26.76	26.76	-1.00%	29,457,376
Feb 4, 2026	27.20	27.26	26.86	27.03	27.03	-0.59%	27,564,715
Feb 3, 2026	27.51	27.62	27.02	27.19	27.19	-1.20%	17,516,089
Feb 2, 2026	27.52	27.87	27.49	27.52	27.52	-0.07%	20,979,161
Jan 30, 2026	27.55	27.79	27.36	27.54	27.54	-0.22%	24,238,625
Jan 29, 2026	28.19	28.25	27.56	27.60	27.60	-1.36%	29,227,183
Jan 28, 2026	28.09	28.28	27.92	27.98	27.98	-0.32%	17,167,019
Jan 27, 2026	28.25	28.31	28.06	28.07	28.07	-0.60%	21,571,857
Jan 26, 2026	28.46	28.52	28.20	28.24	28.24	-1.19%	18,891,789
Jan 23, 2026	28.26	28.61	28.25	28.58	28.58	0.78%	19,187,984
Jan 22, 2026	28.50	28.70	28.33	28.36	28.36	-0.60%	11,295,235
Jan 21, 2026	28.32	28.72	28.20	28.53	28.53	1.03%	22,103,961
Jan 20, 2026	28.48	28.84	28.07	28.24	28.24	-1.19%	31,171,942
Jan 16, 2026	28.64	28.78	28.50	28.58	28.58	0.32%	27,279,524
Jan 15, 2026	28.71	28.85	28.40	28.49	28.49	-0.49%	23,194,449
Jan 14, 2026	29.01	29.20	28.58	28.63	28.63	-0.80%	29,095,977
Jan 13, 2026	28.30	29.50	28.26	28.86	28.86	1.62%	31,100,522
Jan 12, 2026	28.48	28.68	28.25	28.40	28.40	-1.68%	21,925,125
Jan 9, 2026	28.32	29.04	28.29	28.89	28.89	2.00%	37,766,557
Jan 8, 2026	28.46	28.51	28.05	28.32	28.32	-0.94%	22,673,290
Jan 7, 2026	28.29	28.77	28.22	28.59	28.59	0.42%	24,586,646
Jan 6, 2026	28.50	28.58	28.35	28.47	28.47	-0.21%	18,278,572
Jan 5, 2026	28.56	28.92	28.44	28.53	28.53	0.07%	26,513,990
Jan 2, 2026	28.79	28.85	28.41	28.51	28.51	-1.08%	27,761,749
Dec 31, 2025	28.77	28.96	28.72	28.82	28.82	-0.41%	11,944,453
Dec 30, 2025	28.72	29.03	28.71	28.94	28.94	0.52%	17,728,392
Dec 29, 2025	28.80	29.10	28.70	28.79	28.79	-0.03%	21,391,994
Dec 26, 2025	28.63	28.93	28.62	28.80	28.80	-1.47%	26,961,286
Dec 24, 2025	29.00	29.33	29.00	29.23	29.23	0.27%	17,273,109
Dec 23, 2025	28.76	29.27	28.73	29.15	29.15	1.39%	49,960,459
Dec 22, 2025	28.85	28.98	28.47	28.75	28.75	3.53%	45,999,489
Dec 19, 2025	27.80	28.50	27.58	27.77	27.77	0.58%	136,466,113
Dec 18, 2025	28.35	28.38	27.41	27.61	27.61	-2.13%	67,719,588
Dec 17, 2025	28.55	28.85	28.19	28.21	28.21	-2.39%	70,350,809
Dec 16, 2025	29.46	29.51	28.71	28.90	28.90	-2.73%	85,661,488
Dec 15, 2025	29.84	29.92	29.50	29.71	29.71	-0.90%	53,940,461
Dec 12, 2025	29.88	30.00	29.75	29.98	29.98	1.66%	45,678,444
Dec 11, 2025	29.44	29.72	29.35	29.49	29.49	-0.14%	43,468,350
Dec 10, 2025	28.98	29.81	28.86	29.53	29.53	4.49%	103,651,345
Dec 9, 2025	27.46	28.34	27.37	28.26	28.26	3.78%	106,789,445
Dec 8, 2025	27.64	28.17	26.84	27.23	27.23	4.41%	167,058,181
Dec 5, 2025	25.45	26.10	24.98	26.08	26.08	6.28%	198,872,335
Dec 4, 2025	24.17	24.57	24.05	24.54	24.54	-0.12%	38,315,608
Dec 3, 2025	24.24	24.74	24.10	24.57	24.57	0.16%	22,786,511
Dec 2, 2025	24.25	24.76	24.03	24.53	24.53	2.76%	46,583,772
Dec 1, 2025	23.82	24.12	23.64	23.87	23.87	-0.54%	36,016,923
Nov 28, 2025	23.80	24.20	23.65	24.00	24.00	0.50%	19,985,530
Nov 26, 2025	23.17	23.91	23.17	23.88	23.88	4.01%	40,581,554

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.