Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
10.62
+0.11 (1.05%)
Jun 12, 2025, 9:47 AM - Market open
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 10.52 | 10.52 | 10.47 | 10.51 | - | -0.05% | 1,440,235 |
| 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 |
| May 12, 2025 | 9.55 | 9.79 | 9.20 | 9.23 | 9.23 | 1.76% | 47,028,760 |
| May 9, 2025 | 9.01 | 9.29 | 8.91 | 9.07 | 9.07 | 0.67% | 30,000,498 |
| May 8, 2025 | 8.16 | 9.30 | 8.06 | 9.01 | 9.01 | 5.26% | 69,402,576 |
| May 7, 2025 | 8.50 | 8.65 | 8.44 | 8.56 | 8.56 | 1.54% | 52,292,332 |
| May 6, 2025 | 8.18 | 8.46 | 8.13 | 8.43 | 8.43 | 0.72% | 38,438,715 |
| May 5, 2025 | 8.18 | 8.53 | 8.08 | 8.37 | 8.37 | -1.99% | 42,739,687 |
| May 2, 2025 | 8.52 | 8.67 | 8.43 | 8.54 | 8.54 | 1.30% | 31,725,510 |
| May 1, 2025 | 8.69 | 8.70 | 8.31 | 8.43 | 8.43 | -2.77% | 45,438,492 |
| Apr 30, 2025 | 8.64 | 8.70 | 8.28 | 8.67 | 8.67 | -1.14% | 40,878,728 |
| Apr 29, 2025 | 8.65 | 8.84 | 8.60 | 8.77 | 8.77 | 0.80% | 25,474,116 |
| Apr 28, 2025 | 8.59 | 8.88 | 8.53 | 8.70 | 8.70 | 1.28% | 37,596,749 |
| Apr 25, 2025 | 8.50 | 8.66 | 8.43 | 8.59 | 8.59 | 1.06% | 24,513,698 |
| Apr 24, 2025 | 8.32 | 8.64 | 8.26 | 8.50 | 8.50 | 2.04% | 30,082,693 |
| Apr 23, 2025 | 8.32 | 8.78 | 8.29 | 8.33 | 8.33 | 4.78% | 57,586,506 |
| Apr 22, 2025 | 8.06 | 8.13 | 7.92 | 7.95 | 7.95 | 0.13% | 42,184,512 |
| Apr 21, 2025 | 8.06 | 8.11 | 7.75 | 7.94 | 7.94 | -2.10% | 27,148,760 |
| Apr 17, 2025 | 8.01 | 8.19 | 7.95 | 8.11 | 8.11 | 2.40% | 31,300,748 |
| Apr 16, 2025 | 8.28 | 8.34 | 7.77 | 7.92 | 7.92 | -4.00% | 49,152,262 |
| Apr 15, 2025 | 8.02 | 8.32 | 7.98 | 8.25 | 8.25 | 2.87% | 38,578,298 |
| Apr 14, 2025 | 8.10 | 8.33 | 7.99 | 8.02 | 8.02 | 0.63% | 38,009,057 |
| Apr 11, 2025 | 8.12 | 8.14 | 7.61 | 7.97 | 7.97 | -1.60% | 36,414,775 |
| Apr 10, 2025 | 8.90 | 8.96 | 7.79 | 8.10 | 8.10 | -12.53% | 61,845,120 |
| Apr 9, 2025 | 7.57 | 9.50 | 7.52 | 9.26 | 9.26 | 20.42% | 74,775,333 |
| Apr 8, 2025 | 8.32 | 8.47 | 7.61 | 7.69 | 7.69 | -4.94% | 48,084,194 |
| Apr 7, 2025 | 7.80 | 8.79 | 7.65 | 8.09 | 8.09 | 0.25% | 58,591,528 |
| Apr 4, 2025 | 8.85 | 8.86 | 8.03 | 8.07 | 8.07 | -11.90% | 57,367,610 |
| Apr 3, 2025 | 10.03 | 10.14 | 9.12 | 9.16 | 9.16 | -13.26% | 52,884,546 |
| Apr 2, 2025 | 10.05 | 10.61 | 10.02 | 10.56 | 10.56 | 3.43% | 37,025,723 |