Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
8.10
-1.16 (-12.53%)
At close: Apr 10, 2025, 4:00 PM
8.05
-0.05 (-0.62%)
After-hours: Apr 10, 2025, 7:55 PM EDT
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 8.90 | 8.96 | 7.79 | 8.10 | 8.10 | -12.53% | 61,814,229 |
| 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 |
| Mar 12, 2025 | 10.38 | 10.60 | 10.13 | 10.42 | 10.42 | 0.48% | 36,779,623 |
| Mar 11, 2025 | 10.61 | 10.70 | 10.19 | 10.37 | 10.37 | -2.08% | 50,764,925 |
| Mar 10, 2025 | 11.00 | 11.09 | 10.48 | 10.59 | 10.59 | -4.34% | 39,056,126 |
| Mar 7, 2025 | 10.74 | 11.25 | 10.60 | 11.07 | 11.07 | 3.46% | 49,421,407 |
| Mar 6, 2025 | 11.28 | 11.32 | 10.70 | 10.70 | 10.70 | -6.39% | 46,739,319 |
| Mar 5, 2025 | 11.33 | 11.52 | 10.99 | 11.43 | 11.43 | 0.97% | 40,448,128 |
| Mar 4, 2025 | 11.18 | 11.45 | 10.87 | 11.32 | 11.32 | 2.72% | 45,824,796 |
| Mar 3, 2025 | 11.41 | 11.67 | 10.93 | 11.02 | 11.02 | -3.84% | 50,490,462 |
| Feb 28, 2025 | 11.07 | 11.64 | 10.77 | 11.46 | 11.46 | 4.18% | 74,121,769 |
| Feb 27, 2025 | 11.28 | 11.90 | 10.99 | 11.00 | 11.00 | 4.76% | 98,432,065 |
| Feb 26, 2025 | 10.65 | 10.90 | 10.43 | 10.50 | 10.50 | -1.78% | 56,183,913 |
| Feb 25, 2025 | 11.16 | 11.18 | 10.68 | 10.69 | 10.69 | -3.61% | 43,318,711 |
| Feb 24, 2025 | 10.90 | 11.22 | 10.67 | 11.09 | 11.09 | 2.88% | 48,784,283 |
| Feb 21, 2025 | 11.17 | 11.21 | 10.70 | 10.78 | 10.78 | -2.36% | 35,887,560 |
| Feb 20, 2025 | 10.96 | 11.11 | 10.80 | 11.04 | 11.04 | 1.38% | 29,539,070 |
| Feb 19, 2025 | 10.65 | 10.98 | 10.52 | 10.89 | 10.89 | 2.54% | 36,269,897 |
| Feb 18, 2025 | 10.34 | 10.73 | 10.18 | 10.62 | 10.62 | 2.71% | 32,611,477 |
| Feb 14, 2025 | 10.32 | 10.40 | 10.13 | 10.34 | 10.34 | 1.32% | 22,465,986 |
| Feb 13, 2025 | 9.87 | 10.22 | 9.82 | 10.21 | 10.21 | 3.92% | 28,205,507 |
| Feb 12, 2025 | 9.74 | 9.96 | 9.71 | 9.82 | 9.82 | -0.30% | 17,511,927 |
| Feb 11, 2025 | 9.83 | 9.96 | 9.78 | 9.85 | 9.85 | -1.30% | 27,458,055 |
| Feb 10, 2025 | 10.24 | 10.33 | 9.96 | 9.98 | 9.98 | -1.77% | 25,188,977 |
| Feb 7, 2025 | 10.29 | 10.42 | 10.13 | 10.16 | 10.16 | -0.39% | 22,038,711 |
| Feb 6, 2025 | 10.31 | 10.35 | 9.96 | 10.20 | 10.20 | 0.10% | 24,431,502 |
| Feb 5, 2025 | 10.07 | 10.20 | 9.94 | 10.19 | 10.19 | 1.29% | 22,030,179 |
| Feb 4, 2025 | 10.14 | 10.28 | 9.97 | 10.06 | 10.06 | -0.98% | 22,142,900 |
| Feb 3, 2025 | 10.24 | 10.26 | 9.94 | 10.16 | 10.16 | -2.68% | 27,127,409 |
| Jan 31, 2025 | 10.51 | 10.84 | 10.36 | 10.44 | 10.44 | -1.69% | 33,329,647 |
| Jan 30, 2025 | 10.63 | 10.69 | 10.40 | 10.62 | 10.62 | 1.82% | 24,757,428 |