Warner Bros. Discovery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	28.48	28.84	28.07	28.38	-	-0.70%	16,826,986
Jan 16, 2026	28.64	28.78	28.50	28.58	28.58	0.32%	27,265,485
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
Nov 25, 2025	22.85	23.58	22.59	22.96	22.96	0.44%	31,113,352
Nov 24, 2025	22.95	23.32	22.62	22.86	22.86	-1.34%	50,601,159
Nov 21, 2025	23.00	23.58	22.88	23.17	23.17	1.27%	38,256,247
Nov 20, 2025	23.38	24.01	22.74	22.88	22.88	-0.91%	46,807,533
Nov 19, 2025	23.65	24.01	22.79	23.09	23.09	-2.53%	47,882,187
Nov 18, 2025	22.74	24.19	22.58	23.69	23.69	4.18%	60,510,126
Nov 17, 2025	23.03	23.15	22.34	22.74	22.74	-1.26%	36,814,258
Nov 14, 2025	22.75	23.19	22.53	23.03	23.03	4.02%	54,192,839
Nov 13, 2025	22.13	22.50	21.87	22.14	22.14	-0.23%	31,904,200
Nov 12, 2025	23.00	23.05	22.11	22.19	22.19	-3.73%	25,310,086
Nov 11, 2025	22.95	23.19	22.76	23.05	23.05	0.30%	18,926,718
Nov 10, 2025	22.71	23.02	22.44	22.98	22.98	1.37%	30,461,695
Nov 7, 2025	22.43	22.98	22.26	22.67	22.67	1.12%	30,905,485
Nov 6, 2025	22.57	23.02	22.31	22.42	22.42	-1.49%	48,559,227