Skip to main content
logo
Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
11.12
+0.18 (1.65%)
At close: Jul 2, 2025, 4:00 PM
11.10
-0.02 (-0.18%)
After-hours: Jul 2, 2025, 7:59 PM EDT

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202511.0011.1610.9611.1211.121.65%48,617,400
Jul 1, 202510.9511.0210.7810.9410.94-4.54%88,003,026
Jun 30, 202511.4111.6311.2911.4611.461.42%43,999,005
Jun 27, 202511.1711.7211.1711.3011.301.35%86,182,532
Jun 26, 202510.8911.2110.7511.1511.152.58%72,764,474
Jun 25, 202510.9011.0510.8310.8710.87-0.28%42,934,914
Jun 24, 202510.7911.1010.7510.9010.902.06%67,034,402
Jun 23, 202510.4510.7110.2710.6810.681.52%41,873,529
Jun 20, 202510.7311.0610.3910.5210.52-0.47%106,521,704
Jun 18, 202510.5810.7510.4210.5710.57-0.09%45,179,680
Jun 17, 202510.7510.8210.3310.5810.58-1.67%46,816,565
Jun 16, 202510.1410.8010.0410.7610.767.28%46,714,416
Jun 13, 202510.0910.289.9810.0310.03-1.28%39,383,832
Jun 12, 202510.5110.8910.1310.1610.16-3.33%58,726,244
Jun 11, 202510.1610.5510.1210.5110.515.00%52,112,098
Jun 10, 20259.5510.129.1110.0110.015.04%71,415,738
Jun 9, 202510.6211.109.389.539.53-2.95%155,057,824
Jun 6, 20259.8110.039.779.829.821.76%30,034,495
Jun 5, 20259.7910.069.629.659.65-1.43%44,358,607
Jun 4, 20259.9510.019.699.799.79-1.51%34,162,242
Jun 3, 20259.9710.109.749.949.94-0.60%31,616,241
Jun 2, 20259.9310.029.7510.0010.000.30%46,464,718
May 30, 202510.0210.029.669.979.97-0.70%52,970,653
May 29, 202510.1810.199.7510.0410.040.20%44,033,805
May 28, 20259.5410.139.4810.0210.024.92%59,164,116
May 27, 20259.229.649.159.559.556.11%31,726,420
May 23, 20258.859.058.849.009.00-0.22%21,961,589
May 22, 20258.959.068.839.029.020.78%28,787,815
May 21, 20259.109.188.888.958.95-3.03%46,832,001
May 20, 20259.059.348.989.239.231.99%38,319,714
May 19, 20259.039.078.849.059.05-1.20%33,356,262
May 16, 20259.149.198.829.169.160.22%33,118,826
May 15, 20259.119.259.059.149.14-0.76%24,005,528
May 14, 20259.129.219.029.219.210.33%32,979,575
May 13, 20259.289.359.149.189.18-0.54%35,665,551
May 12, 20259.559.799.209.239.231.76%47,028,760
May 9, 20259.019.298.919.079.070.67%30,000,498
May 8, 20258.169.308.069.019.015.26%69,402,576
May 7, 20258.508.658.448.568.561.54%52,292,332
May 6, 20258.188.468.138.438.430.72%38,438,715
May 5, 20258.188.538.088.378.37-1.99%42,739,687
May 2, 20258.528.678.438.548.541.30%31,725,510
May 1, 20258.698.708.318.438.43-2.77%45,438,492
Apr 30, 20258.648.708.288.678.67-1.14%40,878,728
Apr 29, 20258.658.848.608.778.770.80%25,474,116
Apr 28, 20258.598.888.538.708.701.28%37,596,749
Apr 25, 20258.508.668.438.598.591.06%24,513,698
Apr 24, 20258.328.648.268.508.502.04%30,082,693
Apr 23, 20258.328.788.298.338.334.78%57,586,506
Apr 22, 20258.068.137.927.957.950.13%42,184,512