Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
10.69
+0.20 (1.91%)
Dec 20, 2024, 4:00 PM EST - Market closed
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.43 | 10.79 | 10.38 | 10.69 | 10.69 | 1.91% | 45,431,816 |
| Dec 19, 2024 | 10.70 | 10.84 | 10.42 | 10.49 | 10.49 | -1.32% | 30,392,000 |
| Dec 18, 2024 | 11.25 | 11.35 | 10.59 | 10.63 | 10.63 | -6.34% | 36,163,227 |
| Dec 17, 2024 | 11.44 | 11.73 | 11.22 | 11.35 | 11.35 | -2.16% | 33,243,618 |
| Dec 16, 2024 | 12.02 | 12.17 | 11.55 | 11.60 | 11.60 | -3.89% | 30,406,341 |
| Dec 13, 2024 | 12.32 | 12.67 | 11.99 | 12.07 | 12.07 | -3.36% | 36,587,812 |
| Dec 12, 2024 | 11.40 | 12.70 | 11.40 | 12.49 | 12.49 | 15.43% | 84,908,800 |
| Dec 11, 2024 | 10.91 | 10.99 | 10.72 | 10.82 | 10.82 | -0.64% | 24,134,500 |
| Dec 10, 2024 | 10.65 | 11.05 | 10.54 | 10.89 | 10.89 | 3.13% | 29,115,000 |
| Dec 9, 2024 | 10.80 | 11.29 | 10.52 | 10.56 | 10.56 | -0.94% | 46,974,918 |
| Dec 6, 2024 | 10.74 | 10.82 | 10.58 | 10.66 | 10.66 | -0.19% | 20,607,000 |
| Dec 5, 2024 | 10.63 | 10.83 | 10.61 | 10.68 | 10.68 | 0.28% | 24,541,948 |
| Dec 4, 2024 | 10.51 | 10.70 | 10.44 | 10.65 | 10.65 | 0.95% | 24,335,346 |
| Dec 3, 2024 | 10.50 | 10.60 | 10.37 | 10.55 | 10.55 | -0.09% | 21,156,700 |
| Dec 2, 2024 | 10.48 | 10.61 | 10.28 | 10.56 | 10.56 | 0.76% | 25,625,800 |
| Nov 29, 2024 | 10.40 | 10.51 | 10.31 | 10.48 | 10.48 | 0.96% | 11,576,800 |
| Nov 27, 2024 | 10.18 | 10.47 | 10.18 | 10.38 | 10.38 | 2.67% | 26,060,100 |
| Nov 26, 2024 | 10.35 | 10.44 | 10.07 | 10.11 | 10.11 | -2.79% | 27,346,620 |
| Nov 25, 2024 | 10.21 | 10.46 | 10.10 | 10.40 | 10.40 | 2.87% | 40,833,600 |
| Nov 22, 2024 | 10.23 | 10.40 | 10.09 | 10.11 | 10.11 | -1.17% | 27,340,503 |
| Nov 21, 2024 | 9.98 | 10.30 | 9.92 | 10.23 | 10.23 | 2.81% | 38,932,200 |
| Nov 20, 2024 | 9.51 | 10.04 | 9.46 | 9.95 | 9.95 | 4.74% | 43,428,432 |
| Nov 19, 2024 | 9.29 | 9.59 | 9.05 | 9.50 | 9.50 | 0.32% | 32,289,300 |
| Nov 18, 2024 | 9.45 | 9.76 | 9.36 | 9.47 | 9.47 | 2.71% | 32,338,100 |
| Nov 15, 2024 | 9.87 | 9.88 | 9.10 | 9.22 | 9.22 | -6.49% | 37,963,836 |
| Nov 14, 2024 | 9.74 | 9.95 | 9.71 | 9.86 | 9.86 | 1.44% | 33,526,942 |
| Nov 13, 2024 | 9.39 | 9.89 | 9.31 | 9.72 | 9.72 | 5.42% | 46,976,900 |
| Nov 12, 2024 | 9.26 | 9.26 | 9.08 | 9.22 | 9.22 | -1.18% | 35,222,443 |
| Nov 11, 2024 | 9.22 | 9.55 | 9.15 | 9.33 | 9.33 | 1.63% | 39,896,816 |
| Nov 8, 2024 | 9.32 | 9.33 | 8.86 | 9.18 | 9.18 | -2.03% | 52,663,437 |
| Nov 7, 2024 | 9.02 | 9.80 | 8.83 | 9.37 | 9.37 | 11.81% | 72,314,840 |
| Nov 6, 2024 | 8.53 | 8.59 | 8.33 | 8.38 | 8.38 | 2.07% | 44,114,643 |
| Nov 5, 2024 | 8.15 | 8.25 | 8.03 | 8.21 | 8.21 | 0.49% | 22,988,100 |
| Nov 4, 2024 | 8.24 | 8.41 | 8.02 | 8.17 | 8.17 | -0.73% | 28,957,400 |
| Nov 1, 2024 | 8.03 | 8.24 | 7.98 | 8.23 | 8.23 | 1.23% | 26,745,000 |
| Oct 31, 2024 | 7.95 | 8.35 | 7.85 | 8.13 | 8.13 | 4.63% | 47,646,400 |
| Oct 30, 2024 | 7.52 | 7.84 | 7.50 | 7.77 | 7.77 | 2.91% | 25,756,200 |
| Oct 29, 2024 | 7.53 | 7.71 | 7.49 | 7.55 | 7.55 | -0.79% | 16,873,921 |
| Oct 28, 2024 | 7.68 | 7.77 | 7.58 | 7.61 | 7.61 | 0.13% | 17,452,814 |
| Oct 25, 2024 | 7.59 | 7.79 | 7.55 | 7.60 | 7.60 | 1.06% | 19,081,800 |
| Oct 24, 2024 | 7.35 | 7.60 | 7.35 | 7.52 | 7.52 | 2.59% | 18,620,700 |
| Oct 23, 2024 | 7.51 | 7.55 | 7.25 | 7.33 | 7.33 | -2.66% | 23,369,300 |
| Oct 22, 2024 | 7.55 | 7.63 | 7.52 | 7.53 | 7.53 | -0.26% | 18,291,200 |
| Oct 21, 2024 | 7.70 | 7.87 | 7.52 | 7.55 | 7.55 | -3.45% | 28,057,136 |
| Oct 18, 2024 | 7.78 | 7.92 | 7.74 | 7.82 | 7.82 | 0.51% | 16,790,728 |
| Oct 17, 2024 | 7.95 | 8.01 | 7.65 | 7.78 | 7.78 | -2.75% | 27,109,032 |
| Oct 16, 2024 | 7.65 | 8.03 | 7.63 | 8.00 | 8.00 | 5.26% | 24,058,000 |
| Oct 15, 2024 | 7.53 | 7.83 | 7.52 | 7.60 | 7.60 | 0.80% | 25,360,744 |
| Oct 14, 2024 | 7.49 | 7.57 | 7.35 | 7.54 | 7.54 | 0.27% | 19,693,549 |
| Oct 11, 2024 | 7.58 | 7.71 | 7.51 | 7.52 | 7.52 | -0.27% | 19,385,700 |
| Oct 10, 2024 | 7.65 | 7.70 | 7.49 | 7.54 | 7.54 | -2.46% | 21,086,726 |
| Oct 9, 2024 | 7.68 | 7.88 | 7.64 | 7.73 | 7.73 | 0.13% | 15,583,700 |
| Oct 8, 2024 | 7.64 | 7.77 | 7.57 | 7.72 | 7.72 | - | 21,516,500 |
| Oct 7, 2024 | 7.70 | 7.91 | 7.63 | 7.72 | 7.72 | -0.77% | 20,677,600 |
| Oct 4, 2024 | 7.87 | 7.99 | 7.68 | 7.78 | 7.78 | 0.52% | 21,051,965 |
| Oct 3, 2024 | 7.85 | 7.91 | 7.62 | 7.74 | 7.74 | -2.89% | 30,586,806 |
| Oct 2, 2024 | 8.13 | 8.24 | 7.91 | 7.97 | 7.97 | -2.33% | 24,302,228 |
| Oct 1, 2024 | 8.24 | 8.34 | 8.12 | 8.16 | 8.16 | -1.09% | 25,439,300 |
| Sep 30, 2024 | 8.36 | 8.39 | 8.09 | 8.25 | 8.25 | -1.55% | 23,954,570 |
| Sep 27, 2024 | 8.38 | 8.49 | 8.29 | 8.38 | 8.38 | 0.96% | 22,614,600 |
| Sep 26, 2024 | 8.24 | 8.49 | 8.15 | 8.30 | 8.30 | 1.34% | 19,552,000 |
| Sep 25, 2024 | 8.26 | 8.34 | 8.13 | 8.19 | 8.19 | -1.56% | 29,708,239 |
| Sep 24, 2024 | 8.17 | 8.35 | 8.11 | 8.32 | 8.32 | 1.96% | 31,808,500 |
| Sep 23, 2024 | 8.19 | 8.22 | 8.01 | 8.16 | 8.16 | -0.97% | 21,695,000 |
| Sep 20, 2024 | 8.30 | 8.41 | 8.19 | 8.24 | 8.24 | -1.90% | 47,442,204 |
| Sep 19, 2024 | 8.62 | 8.74 | 8.31 | 8.40 | 8.40 | -0.24% | 24,456,600 |
| Sep 18, 2024 | 8.49 | 8.79 | 8.40 | 8.42 | 8.42 | -0.36% | 30,047,844 |
| Sep 17, 2024 | 8.67 | 8.85 | 8.36 | 8.45 | 8.45 | -1.29% | 30,153,031 |
| Sep 16, 2024 | 8.50 | 8.68 | 8.40 | 8.56 | 8.56 | 0.82% | 48,518,700 |
| Sep 13, 2024 | 7.76 | 8.50 | 7.75 | 8.49 | 8.49 | 10.84% | 57,716,615 |
| Sep 12, 2024 | 7.14 | 7.72 | 7.08 | 7.66 | 7.66 | 10.37% | 60,853,900 |
| Sep 11, 2024 | 7.00 | 7.00 | 6.78 | 6.94 | 6.94 | -1.14% | 29,339,109 |
| Sep 10, 2024 | 7.30 | 7.30 | 6.91 | 7.02 | 7.02 | -3.84% | 26,361,100 |
| Sep 9, 2024 | 7.26 | 7.42 | 7.02 | 7.30 | 7.30 | 1.11% | 44,331,500 |
| Sep 6, 2024 | 7.42 | 7.61 | 7.08 | 7.22 | 7.22 | -2.70% | 36,949,400 |
| Sep 5, 2024 | 7.37 | 7.57 | 7.22 | 7.42 | 7.42 | 1.37% | 26,926,400 |
| Sep 4, 2024 | 7.40 | 7.57 | 7.31 | 7.32 | 7.32 | -0.54% | 22,090,500 |
| Sep 3, 2024 | 7.80 | 7.88 | 7.34 | 7.36 | 7.36 | -6.12% | 33,731,341 |
| Aug 30, 2024 | 7.77 | 7.86 | 7.68 | 7.84 | 7.84 | 1.42% | 25,025,142 |
| Aug 29, 2024 | 8.05 | 8.07 | 7.71 | 7.73 | 7.73 | -3.01% | 25,703,828 |
| Aug 28, 2024 | 8.12 | 8.13 | 7.94 | 7.97 | 7.97 | -1.73% | 18,690,309 |
| Aug 27, 2024 | 8.20 | 8.23 | 7.88 | 8.11 | 8.11 | -1.46% | 38,342,526 |
| Aug 26, 2024 | 8.10 | 8.44 | 8.09 | 8.23 | 8.23 | 2.24% | 36,074,500 |
| Aug 23, 2024 | 7.60 | 8.07 | 7.55 | 8.05 | 8.05 | 7.33% | 30,980,100 |
| Aug 22, 2024 | 7.70 | 7.72 | 7.49 | 7.50 | 7.50 | -2.34% | 27,670,336 |
| Aug 21, 2024 | 7.80 | 7.82 | 7.57 | 7.68 | 7.68 | -1.16% | 26,271,700 |
| Aug 20, 2024 | 7.60 | 7.82 | 7.54 | 7.77 | 7.77 | 1.83% | 41,412,900 |
| Aug 19, 2024 | 7.44 | 7.64 | 7.36 | 7.63 | 7.63 | 2.97% | 24,776,000 |
| Aug 16, 2024 | 7.28 | 7.45 | 7.27 | 7.41 | 7.41 | 2.35% | 34,364,400 |
| Aug 15, 2024 | 7.02 | 7.28 | 6.99 | 7.24 | 7.24 | 4.02% | 41,894,441 |
| Aug 14, 2024 | 7.01 | 7.02 | 6.85 | 6.96 | 6.96 | -1.42% | 26,052,100 |
| Aug 13, 2024 | 6.67 | 7.13 | 6.64 | 7.06 | 7.06 | 5.22% | 37,431,900 |
| Aug 12, 2024 | 6.94 | 6.98 | 6.66 | 6.71 | 6.71 | -4.55% | 48,832,647 |
| Aug 9, 2024 | 7.04 | 7.12 | 6.91 | 7.03 | 7.03 | 0.14% | 40,966,338 |
| Aug 8, 2024 | 6.76 | 7.21 | 6.73 | 7.02 | 7.02 | -8.95% | 71,263,400 |
| Aug 7, 2024 | 7.71 | 7.87 | 7.66 | 7.71 | 7.71 | 1.85% | 46,913,020 |
| Aug 6, 2024 | 7.87 | 7.88 | 7.39 | 7.57 | 7.57 | -3.93% | 45,303,900 |
| Aug 5, 2024 | 7.86 | 8.09 | 7.59 | 7.88 | 7.88 | -4.72% | 38,970,800 |
| Aug 2, 2024 | 8.32 | 8.49 | 8.10 | 8.27 | 8.27 | -1.31% | 40,691,700 |
| Aug 1, 2024 | 8.60 | 8.64 | 8.25 | 8.38 | 8.38 | -3.12% | 28,857,309 |