Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
20.99
-0.05 (-0.24%)
At close: Oct 28, 2025, 4:00 PM EDT
21.00
+0.01 (0.03%)
After-hours: Oct 28, 2025, 7:59 PM EDT

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202521.3721.3720.8220.9920.99-0.24%25,516,484
Oct 27, 202521.0521.4420.8621.0421.04-0.52%24,011,714
Oct 24, 202521.3721.5721.0121.1521.15-0.47%24,584,192
Oct 23, 202521.0021.5620.8321.2521.253.51%31,796,932
Oct 22, 202520.6821.2220.2020.5320.530.98%52,225,314
Oct 21, 202519.6820.5819.5520.3320.3310.97%71,364,479
Oct 20, 202518.4618.5018.0018.3218.320.71%23,995,292
Oct 17, 202518.2118.6018.1718.1918.19-0.55%21,258,784
Oct 16, 202518.6318.6518.0618.2918.29-0.87%15,391,042
Oct 15, 202518.4318.7618.2118.4518.452.61%20,987,815
Oct 14, 202517.3318.1717.3317.9817.981.12%19,789,231
Oct 13, 202518.0018.1017.6617.7817.783.98%25,900,634
Oct 10, 202517.7218.5117.0817.1017.10-3.23%44,142,714
Oct 9, 202517.8418.2517.2517.6717.67-1.23%35,429,715
Oct 8, 202518.7319.4717.6817.8917.89-3.82%45,894,693
Oct 7, 202519.0219.0918.4818.6018.60-2.52%18,875,000
Oct 6, 202519.0319.1818.8819.0819.080.47%17,522,629
Oct 3, 202519.3819.6118.8318.9918.99-1.30%22,570,411
Oct 2, 202519.3319.3519.0419.2419.24-0.57%21,959,253
Oct 1, 202519.5319.7219.2019.3519.35-0.92%24,467,339
Sep 30, 202518.9419.6218.7719.5319.533.53%56,747,929
Sep 29, 202519.4919.7418.8318.8718.87-3.31%41,545,432
Sep 26, 202519.3419.9519.3419.5119.51-1.37%42,079,430
Sep 25, 202519.6220.2419.5019.7819.78-0.20%41,453,626
Sep 24, 202519.5219.8519.1819.8219.821.33%43,356,714
Sep 23, 202519.6420.1219.4319.5619.56-0.25%48,635,891
Sep 22, 202519.2819.7018.8319.6119.611.45%55,393,624
Sep 19, 202518.7019.4917.9819.3319.333.37%168,256,967
Sep 18, 202517.8618.7717.5818.7018.703.95%51,455,099
Sep 17, 202518.0818.3617.5717.9917.99-1.42%50,370,704
Sep 16, 202518.7818.9317.6118.2518.25-6.22%85,406,871
Sep 15, 202518.7719.6018.4119.4619.463.13%106,766,000
Sep 12, 202517.5319.3317.2218.8718.8716.70%286,212,696
Sep 11, 202512.5917.2412.5716.1716.1728.95%298,443,335
Sep 10, 202512.2512.5712.0012.5412.542.28%59,956,191
Sep 9, 202512.3412.4812.1812.2612.26-0.73%43,324,167
Sep 8, 202512.1412.3811.9212.3512.351.98%60,182,557
Sep 5, 202511.7712.1811.7712.1112.112.89%63,866,898
Sep 4, 202511.9811.9811.5411.7711.77-1.26%66,231,277
Sep 3, 202511.5712.0311.4511.9211.922.58%74,144,702
Sep 2, 202511.3011.6511.2511.6211.62-0.17%51,592,017
Aug 29, 202512.0012.0411.4711.6411.64-3.44%60,192,646
Aug 28, 202512.1912.2612.0212.0612.06-0.78%30,641,402
Aug 27, 202511.8412.1711.8112.1512.152.97%45,262,835
Aug 26, 202512.0112.0911.7311.8011.80-1.99%57,919,119
Aug 25, 202512.0012.0911.8812.0412.04-0.08%32,012,440
Aug 22, 202511.6712.0811.6012.0512.054.01%49,576,175
Aug 21, 202511.4211.6111.3611.5911.590.39%38,566,996
Aug 20, 202511.5311.6211.2811.5411.54-0.17%36,145,668
Aug 19, 202511.7711.8111.4911.5611.56-2.20%30,434,106