Warner Bros. Discovery, Inc. (WBD)

Warner Bros. Discovery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.39	28.40	28.12	28.17	28.17	-2.19%	68,277,871
Feb 26, 2026	28.79	29.01	28.76	28.80	28.80	-0.35%	19,492,249
Feb 25, 2026	29.04	29.10	28.85	28.90	28.90	-0.86%	22,322,720
Feb 24, 2026	29.00	29.20	28.93	29.15	29.15	0.80%	27,447,461
Feb 23, 2026	28.82	28.99	28.74	28.92	28.92	0.59%	13,040,151
Feb 20, 2026	28.69	28.78	28.52	28.75	28.75	0.77%	19,879,065
Feb 19, 2026	28.59	29.19	28.51	28.53	28.53	-0.90%	23,920,947
Feb 18, 2026	28.86	28.97	28.59	28.79	28.79	0.14%	19,347,578
Feb 17, 2026	28.69	29.01	28.57	28.75	28.75	2.72%	31,951,441
Feb 13, 2026	28.07	28.18	27.90	27.99	27.99	-0.43%	13,200,907
Feb 12, 2026	28.13	28.18	27.61	28.11	28.11	0.43%	24,763,564
Feb 11, 2026	28.01	28.28	27.83	27.99	27.99	0.68%	22,494,834
Feb 10, 2026	27.68	27.97	27.45	27.80	27.80	2.17%	35,199,049
Feb 9, 2026	27.34	27.42	27.05	27.21	27.21	-0.55%	16,493,478
Feb 6, 2026	26.90	27.48	26.85	27.36	27.36	2.24%	33,623,717
Feb 5, 2026	27.06	27.12	26.61	26.76	26.76	-1.00%	29,457,376
Feb 4, 2026	27.20	27.26	26.86	27.03	27.03	-0.59%	27,564,715
Feb 3, 2026	27.51	27.62	27.02	27.19	27.19	-1.20%	17,516,089
Feb 2, 2026	27.52	27.87	27.49	27.52	27.52	-0.07%	20,979,161
Jan 30, 2026	27.55	27.79	27.36	27.54	27.54	-0.22%	24,238,625
Jan 29, 2026	28.19	28.25	27.56	27.60	27.60	-1.36%	29,227,183
Jan 28, 2026	28.09	28.28	27.92	27.98	27.98	-0.32%	17,167,019
Jan 27, 2026	28.25	28.31	28.06	28.07	28.07	-0.60%	21,571,857
Jan 26, 2026	28.46	28.52	28.20	28.24	28.24	-1.19%	18,891,789
Jan 23, 2026	28.26	28.61	28.25	28.58	28.58	0.78%	19,187,984
Jan 22, 2026	28.50	28.70	28.33	28.36	28.36	-0.60%	11,295,235
Jan 21, 2026	28.32	28.72	28.20	28.53	28.53	1.03%	22,103,961
Jan 20, 2026	28.48	28.84	28.07	28.24	28.24	-1.19%	31,171,942
Jan 16, 2026	28.64	28.78	28.50	28.58	28.58	0.32%	27,279,524
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.