Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
9.95
+0.45 (4.74%)
At close: Nov 20, 2024, 4:00 PM
10.00
+0.05 (0.50%)
Pre-market: Nov 21, 2024, 7:42 AM EST
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.51 | 10.04 | 9.46 | 9.95 | 9.95 | 4.74% | 42,860,588 |
| Nov 19, 2024 | 9.29 | 9.59 | 9.05 | 9.50 | 9.50 | 0.32% | 32,289,275 |
| Nov 18, 2024 | 9.45 | 9.76 | 9.36 | 9.47 | 9.47 | 2.71% | 32,338,064 |
| Nov 15, 2024 | 9.87 | 9.88 | 9.10 | 9.22 | 9.22 | -6.49% | 37,874,617 |
| 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% | 22,988,066 |
| Nov 4, 2024 | 8.24 | 8.41 | 8.02 | 8.17 | 8.17 | -0.73% | 28,957,356 |
| Nov 1, 2024 | 8.03 | 8.24 | 7.98 | 8.23 | 8.23 | 1.23% | 26,744,978 |
| Oct 31, 2024 | 7.95 | 8.35 | 7.85 | 8.13 | 8.13 | 4.63% | 47,646,377 |
| Oct 30, 2024 | 7.52 | 7.84 | 7.50 | 7.77 | 7.77 | 2.91% | 25,756,196 |
| 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% | 19,081,774 |
| Oct 24, 2024 | 7.35 | 7.60 | 7.35 | 7.52 | 7.52 | 2.59% | 18,620,696 |
| Oct 23, 2024 | 7.51 | 7.55 | 7.25 | 7.33 | 7.33 | -2.66% | 23,369,290 |
| Oct 22, 2024 | 7.55 | 7.63 | 7.52 | 7.53 | 7.53 | -0.26% | 18,291,181 |
| 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% | 24,057,981 |
| 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% | 19,385,650 |
| 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% | 15,583,689 |
| Oct 8, 2024 | 7.64 | 7.77 | 7.57 | 7.72 | 7.72 | - | 21,516,451 |
| Oct 7, 2024 | 7.70 | 7.91 | 7.63 | 7.72 | 7.72 | -0.77% | 20,677,551 |
| 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% | 25,439,297 |
| 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% | 22,614,579 |
| Sep 26, 2024 | 8.24 | 8.49 | 8.15 | 8.30 | 8.30 | 1.34% | 19,551,952 |
| 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% | 31,808,469 |
| Sep 23, 2024 | 8.19 | 8.22 | 8.01 | 8.16 | 8.16 | -0.97% | 21,694,973 |
| Sep 20, 2024 | 8.30 | 8.41 | 8.19 | 8.24 | 8.24 | -1.90% | 47,442,204 |
| Sep 19, 2024 | 8.62 | 8.75 | 8.31 | 8.40 | 8.40 | -0.24% | 24,456,556 |
| 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% | 48,518,694 |
| 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% | 60,853,855 |
| 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% | 26,361,050 |
| Sep 9, 2024 | 7.26 | 7.42 | 7.02 | 7.30 | 7.30 | 1.11% | 44,331,463 |
| Sep 6, 2024 | 7.42 | 7.61 | 7.08 | 7.22 | 7.22 | -2.70% | 36,949,360 |
| Sep 5, 2024 | 7.37 | 7.57 | 7.22 | 7.42 | 7.42 | 1.37% | 26,926,385 |
| Sep 4, 2024 | 7.40 | 7.57 | 7.31 | 7.32 | 7.32 | -0.54% | 21,986,206 |
| 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% | 36,074,453 |
| Aug 23, 2024 | 7.60 | 8.08 | 7.55 | 8.05 | 8.05 | 7.33% | 30,980,083 |
| 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% | 26,271,661 |
| Aug 20, 2024 | 7.60 | 7.82 | 7.54 | 7.77 | 7.77 | 1.83% | 41,412,860 |
| Aug 19, 2024 | 7.44 | 7.64 | 7.36 | 7.63 | 7.63 | 2.97% | 24,775,987 |
| Aug 16, 2024 | 7.28 | 7.45 | 7.27 | 7.41 | 7.41 | 2.35% | 34,364,385 |
| 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% | 26,052,063 |
| Aug 13, 2024 | 6.67 | 7.13 | 6.64 | 7.06 | 7.06 | 5.22% | 37,431,886 |
| Aug 12, 2024 | 6.94 | 6.98 | 6.66 | 6.71 | 6.71 | -4.48% | 48,832,647 |
| Aug 9, 2024 | 7.04 | 7.12 | 6.91 | 7.03 | 7.03 | 0.07% | 40,966,338 |
| Aug 8, 2024 | 6.76 | 7.21 | 6.73 | 7.02 | 7.02 | -8.95% | 71,263,380 |
| 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% | 45,303,884 |
| Aug 5, 2024 | 7.86 | 8.09 | 7.59 | 7.88 | 7.88 | -4.72% | 38,970,766 |
| Aug 2, 2024 | 8.32 | 8.50 | 8.10 | 8.27 | 8.27 | -1.31% | 40,691,681 |
| Aug 1, 2024 | 8.60 | 8.64 | 8.25 | 8.38 | 8.38 | -3.12% | 28,857,309 |
| Jul 31, 2024 | 8.80 | 8.85 | 8.55 | 8.65 | 8.65 | -1.48% | 27,937,723 |
| Jul 30, 2024 | 8.41 | 8.94 | 8.37 | 8.78 | 8.78 | 4.28% | 39,421,598 |
| Jul 29, 2024 | 8.26 | 8.48 | 8.20 | 8.42 | 8.42 | 1.32% | 19,592,891 |
| Jul 26, 2024 | 8.10 | 8.37 | 8.03 | 8.31 | 8.31 | 4.01% | 22,906,845 |
| Jul 25, 2024 | 7.99 | 8.15 | 7.71 | 7.99 | 7.99 | -5.67% | 31,997,904 |
| Jul 24, 2024 | 8.61 | 8.75 | 8.46 | 8.47 | 8.47 | -1.74% | 23,826,920 |
| Jul 23, 2024 | 8.49 | 8.68 | 8.45 | 8.62 | 8.62 | 0.82% | 19,656,043 |
| Jul 22, 2024 | 8.65 | 8.67 | 8.22 | 8.55 | 8.55 | -1.38% | 26,742,494 |
| Jul 19, 2024 | 8.50 | 8.77 | 8.38 | 8.67 | 8.67 | 1.76% | 38,058,857 |
| Jul 18, 2024 | 8.76 | 8.90 | 8.51 | 8.52 | 8.52 | 2.40% | 59,338,546 |
| Jul 17, 2024 | 7.93 | 8.36 | 7.92 | 8.32 | 8.32 | 4.26% | 46,205,647 |
| Jul 16, 2024 | 7.38 | 7.98 | 7.38 | 7.98 | 7.98 | 7.55% | 38,634,657 |
| Jul 15, 2024 | 7.34 | 7.45 | 7.21 | 7.42 | 7.42 | 0.27% | 19,098,347 |
| Jul 12, 2024 | 7.43 | 7.51 | 7.37 | 7.40 | 7.40 | 0.27% | 18,025,127 |
| Jul 11, 2024 | 7.42 | 7.44 | 7.27 | 7.38 | 7.38 | 0.82% | 19,721,226 |
| Jul 10, 2024 | 7.32 | 7.34 | 7.17 | 7.32 | 7.32 | -0.27% | 20,930,731 |
| Jul 9, 2024 | 7.10 | 7.36 | 6.98 | 7.34 | 7.34 | 3.23% | 29,197,778 |
| Jul 8, 2024 | 7.27 | 7.29 | 7.08 | 7.11 | 7.11 | -1.39% | 18,507,388 |
| Jul 5, 2024 | 7.20 | 7.22 | 7.07 | 7.21 | 7.21 | -0.28% | 29,115,472 |
| Jul 3, 2024 | 7.29 | 7.45 | 7.20 | 7.23 | 7.23 | 0.42% | 15,706,121 |
| Jul 2, 2024 | 7.11 | 7.28 | 7.10 | 7.20 | 7.20 | 1.41% | 22,237,598 |