Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
13.50
+0.19 (1.43%)
At close: Jul 24, 2025, 4:00 PM
13.51
+0.01 (0.07%)
After-hours: Jul 24, 2025, 7:59 PM EDT
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 13.25 | 13.68 | 13.23 | 13.50 | 13.50 | 1.43% | 127,484,998 |
| Jul 23, 2025 | 12.90 | 13.39 | 12.85 | 13.31 | 13.31 | 3.58% | 102,962,975 |
| Jul 22, 2025 | 12.80 | 13.02 | 12.77 | 12.85 | 12.85 | 0.39% | 89,947,638 |
| Jul 21, 2025 | 12.83 | 12.89 | 12.66 | 12.80 | 12.80 | 0.39% | 62,754,175 |
| Jul 18, 2025 | 12.97 | 12.99 | 12.57 | 12.75 | 12.75 | -0.70% | 117,779,092 |
| Jul 17, 2025 | 12.59 | 13.04 | 12.52 | 12.84 | 12.84 | 2.07% | 125,223,062 |
| Jul 16, 2025 | 12.10 | 12.65 | 12.04 | 12.58 | 12.58 | 4.57% | 105,446,362 |
| Jul 15, 2025 | 12.01 | 12.30 | 12.00 | 12.03 | 12.03 | 0.17% | 94,535,844 |
| Jul 14, 2025 | 11.73 | 12.08 | 11.71 | 12.01 | 12.01 | 2.39% | 61,484,173 |
| Jul 11, 2025 | 11.57 | 11.76 | 11.46 | 11.73 | 11.73 | 0.69% | 70,361,104 |
| Jul 10, 2025 | 11.49 | 11.74 | 11.45 | 11.65 | 11.65 | 1.39% | 42,464,020 |
| Jul 9, 2025 | 11.45 | 11.78 | 11.43 | 11.49 | 11.49 | 0.70% | 54,777,332 |
| Jul 8, 2025 | 11.08 | 11.42 | 11.04 | 11.41 | 11.41 | 3.54% | 73,452,763 |
| Jul 7, 2025 | 11.14 | 11.29 | 10.99 | 11.02 | 11.02 | -1.78% | 38,309,270 |
| Jul 3, 2025 | 11.14 | 11.31 | 11.12 | 11.22 | 11.22 | 0.90% | 24,154,256 |
| Jul 2, 2025 | 11.00 | 11.16 | 10.96 | 11.12 | 11.12 | 1.65% | 48,630,006 |
| Jul 1, 2025 | 10.95 | 11.02 | 10.78 | 10.94 | 10.94 | -4.54% | 88,003,026 |
| Jun 30, 2025 | 11.41 | 11.63 | 11.29 | 11.46 | 11.46 | 1.42% | 43,999,005 |
| Jun 27, 2025 | 11.17 | 11.72 | 11.17 | 11.30 | 11.30 | 1.35% | 86,182,532 |
| Jun 26, 2025 | 10.89 | 11.21 | 10.75 | 11.15 | 11.15 | 2.58% | 72,764,474 |
| Jun 25, 2025 | 10.90 | 11.05 | 10.83 | 10.87 | 10.87 | -0.28% | 42,934,914 |
| Jun 24, 2025 | 10.79 | 11.10 | 10.75 | 10.90 | 10.90 | 2.06% | 67,034,402 |
| Jun 23, 2025 | 10.45 | 10.71 | 10.27 | 10.68 | 10.68 | 1.52% | 41,873,529 |
| Jun 20, 2025 | 10.73 | 11.06 | 10.39 | 10.52 | 10.52 | -0.47% | 106,521,704 |
| Jun 18, 2025 | 10.58 | 10.75 | 10.42 | 10.57 | 10.57 | -0.09% | 45,179,680 |
| Jun 17, 2025 | 10.75 | 10.82 | 10.33 | 10.58 | 10.58 | -1.67% | 46,816,565 |
| Jun 16, 2025 | 10.14 | 10.80 | 10.04 | 10.76 | 10.76 | 7.28% | 46,714,416 |
| Jun 13, 2025 | 10.09 | 10.28 | 9.98 | 10.03 | 10.03 | -1.28% | 39,383,832 |
| Jun 12, 2025 | 10.51 | 10.89 | 10.13 | 10.16 | 10.16 | -3.33% | 58,726,244 |
| Jun 11, 2025 | 10.16 | 10.55 | 10.12 | 10.51 | 10.51 | 5.00% | 52,112,098 |
| Jun 10, 2025 | 9.55 | 10.12 | 9.11 | 10.01 | 10.01 | 5.04% | 71,415,738 |
| Jun 9, 2025 | 10.62 | 11.10 | 9.38 | 9.53 | 9.53 | -2.95% | 155,057,824 |
| Jun 6, 2025 | 9.81 | 10.03 | 9.77 | 9.82 | 9.82 | 1.76% | 30,034,495 |
| Jun 5, 2025 | 9.79 | 10.06 | 9.62 | 9.65 | 9.65 | -1.43% | 44,358,607 |
| Jun 4, 2025 | 9.95 | 10.01 | 9.69 | 9.79 | 9.79 | -1.51% | 34,162,242 |
| Jun 3, 2025 | 9.97 | 10.10 | 9.74 | 9.94 | 9.94 | -0.60% | 31,616,241 |
| Jun 2, 2025 | 9.93 | 10.02 | 9.75 | 10.00 | 10.00 | 0.30% | 46,464,718 |
| May 30, 2025 | 10.02 | 10.02 | 9.66 | 9.97 | 9.97 | -0.70% | 52,970,653 |
| May 29, 2025 | 10.18 | 10.19 | 9.75 | 10.04 | 10.04 | 0.20% | 44,033,805 |
| May 28, 2025 | 9.54 | 10.13 | 9.48 | 10.02 | 10.02 | 4.92% | 59,164,116 |
| May 27, 2025 | 9.22 | 9.64 | 9.15 | 9.55 | 9.55 | 6.11% | 31,726,420 |
| May 23, 2025 | 8.85 | 9.05 | 8.84 | 9.00 | 9.00 | -0.22% | 21,961,589 |
| May 22, 2025 | 8.95 | 9.06 | 8.83 | 9.02 | 9.02 | 0.78% | 28,787,815 |
| May 21, 2025 | 9.10 | 9.18 | 8.88 | 8.95 | 8.95 | -3.03% | 46,832,001 |
| May 20, 2025 | 9.05 | 9.34 | 8.98 | 9.23 | 9.23 | 1.99% | 38,319,714 |
| May 19, 2025 | 9.03 | 9.07 | 8.84 | 9.05 | 9.05 | -1.20% | 33,356,262 |
| May 16, 2025 | 9.14 | 9.19 | 8.82 | 9.16 | 9.16 | 0.22% | 33,118,826 |
| May 15, 2025 | 9.11 | 9.25 | 9.05 | 9.14 | 9.14 | -0.76% | 24,005,528 |
| May 14, 2025 | 9.12 | 9.21 | 9.02 | 9.21 | 9.21 | 0.33% | 32,979,575 |
| May 13, 2025 | 9.28 | 9.35 | 9.14 | 9.18 | 9.18 | -0.54% | 35,665,551 |