Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
20.99
-0.05 (-0.24%)
At close: Oct 28, 2025, 4:00 PM EDT
21.00
+0.01 (0.03%)
After-hours: Oct 28, 2025, 7:59 PM EDT
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 21.37 | 21.37 | 20.82 | 20.99 | 20.99 | -0.24% | 25,516,484 |
| Oct 27, 2025 | 21.05 | 21.44 | 20.86 | 21.04 | 21.04 | -0.52% | 24,011,714 |
| Oct 24, 2025 | 21.37 | 21.57 | 21.01 | 21.15 | 21.15 | -0.47% | 24,584,192 |
| Oct 23, 2025 | 21.00 | 21.56 | 20.83 | 21.25 | 21.25 | 3.51% | 31,796,932 |
| Oct 22, 2025 | 20.68 | 21.22 | 20.20 | 20.53 | 20.53 | 0.98% | 52,225,314 |
| Oct 21, 2025 | 19.68 | 20.58 | 19.55 | 20.33 | 20.33 | 10.97% | 71,364,479 |
| Oct 20, 2025 | 18.46 | 18.50 | 18.00 | 18.32 | 18.32 | 0.71% | 23,995,292 |
| Oct 17, 2025 | 18.21 | 18.60 | 18.17 | 18.19 | 18.19 | -0.55% | 21,258,784 |
| Oct 16, 2025 | 18.63 | 18.65 | 18.06 | 18.29 | 18.29 | -0.87% | 15,391,042 |
| Oct 15, 2025 | 18.43 | 18.76 | 18.21 | 18.45 | 18.45 | 2.61% | 20,987,815 |
| Oct 14, 2025 | 17.33 | 18.17 | 17.33 | 17.98 | 17.98 | 1.12% | 19,789,231 |
| Oct 13, 2025 | 18.00 | 18.10 | 17.66 | 17.78 | 17.78 | 3.98% | 25,900,634 |
| Oct 10, 2025 | 17.72 | 18.51 | 17.08 | 17.10 | 17.10 | -3.23% | 44,142,714 |
| Oct 9, 2025 | 17.84 | 18.25 | 17.25 | 17.67 | 17.67 | -1.23% | 35,429,715 |
| Oct 8, 2025 | 18.73 | 19.47 | 17.68 | 17.89 | 17.89 | -3.82% | 45,894,693 |
| Oct 7, 2025 | 19.02 | 19.09 | 18.48 | 18.60 | 18.60 | -2.52% | 18,875,000 |
| Oct 6, 2025 | 19.03 | 19.18 | 18.88 | 19.08 | 19.08 | 0.47% | 17,522,629 |
| Oct 3, 2025 | 19.38 | 19.61 | 18.83 | 18.99 | 18.99 | -1.30% | 22,570,411 |
| Oct 2, 2025 | 19.33 | 19.35 | 19.04 | 19.24 | 19.24 | -0.57% | 21,959,253 |
| Oct 1, 2025 | 19.53 | 19.72 | 19.20 | 19.35 | 19.35 | -0.92% | 24,467,339 |
| Sep 30, 2025 | 18.94 | 19.62 | 18.77 | 19.53 | 19.53 | 3.53% | 56,747,929 |
| Sep 29, 2025 | 19.49 | 19.74 | 18.83 | 18.87 | 18.87 | -3.31% | 41,545,432 |
| Sep 26, 2025 | 19.34 | 19.95 | 19.34 | 19.51 | 19.51 | -1.37% | 42,079,430 |
| Sep 25, 2025 | 19.62 | 20.24 | 19.50 | 19.78 | 19.78 | -0.20% | 41,453,626 |
| Sep 24, 2025 | 19.52 | 19.85 | 19.18 | 19.82 | 19.82 | 1.33% | 43,356,714 |
| Sep 23, 2025 | 19.64 | 20.12 | 19.43 | 19.56 | 19.56 | -0.25% | 48,635,891 |
| Sep 22, 2025 | 19.28 | 19.70 | 18.83 | 19.61 | 19.61 | 1.45% | 55,393,624 |
| Sep 19, 2025 | 18.70 | 19.49 | 17.98 | 19.33 | 19.33 | 3.37% | 168,256,967 |
| Sep 18, 2025 | 17.86 | 18.77 | 17.58 | 18.70 | 18.70 | 3.95% | 51,455,099 |
| Sep 17, 2025 | 18.08 | 18.36 | 17.57 | 17.99 | 17.99 | -1.42% | 50,370,704 |
| Sep 16, 2025 | 18.78 | 18.93 | 17.61 | 18.25 | 18.25 | -6.22% | 85,406,871 |
| Sep 15, 2025 | 18.77 | 19.60 | 18.41 | 19.46 | 19.46 | 3.13% | 106,766,000 |
| Sep 12, 2025 | 17.53 | 19.33 | 17.22 | 18.87 | 18.87 | 16.70% | 286,212,696 |
| Sep 11, 2025 | 12.59 | 17.24 | 12.57 | 16.17 | 16.17 | 28.95% | 298,443,335 |
| Sep 10, 2025 | 12.25 | 12.57 | 12.00 | 12.54 | 12.54 | 2.28% | 59,956,191 |
| Sep 9, 2025 | 12.34 | 12.48 | 12.18 | 12.26 | 12.26 | -0.73% | 43,324,167 |
| Sep 8, 2025 | 12.14 | 12.38 | 11.92 | 12.35 | 12.35 | 1.98% | 60,182,557 |
| Sep 5, 2025 | 11.77 | 12.18 | 11.77 | 12.11 | 12.11 | 2.89% | 63,866,898 |
| Sep 4, 2025 | 11.98 | 11.98 | 11.54 | 11.77 | 11.77 | -1.26% | 66,231,277 |
| Sep 3, 2025 | 11.57 | 12.03 | 11.45 | 11.92 | 11.92 | 2.58% | 74,144,702 |
| Sep 2, 2025 | 11.30 | 11.65 | 11.25 | 11.62 | 11.62 | -0.17% | 51,592,017 |
| Aug 29, 2025 | 12.00 | 12.04 | 11.47 | 11.64 | 11.64 | -3.44% | 60,192,646 |
| Aug 28, 2025 | 12.19 | 12.26 | 12.02 | 12.06 | 12.06 | -0.78% | 30,641,402 |
| Aug 27, 2025 | 11.84 | 12.17 | 11.81 | 12.15 | 12.15 | 2.97% | 45,262,835 |
| Aug 26, 2025 | 12.01 | 12.09 | 11.73 | 11.80 | 11.80 | -1.99% | 57,919,119 |
| Aug 25, 2025 | 12.00 | 12.09 | 11.88 | 12.04 | 12.04 | -0.08% | 32,012,440 |
| Aug 22, 2025 | 11.67 | 12.08 | 11.60 | 12.05 | 12.05 | 4.01% | 49,576,175 |
| Aug 21, 2025 | 11.42 | 11.61 | 11.36 | 11.59 | 11.59 | 0.39% | 38,566,996 |
| Aug 20, 2025 | 11.53 | 11.62 | 11.28 | 11.54 | 11.54 | -0.17% | 36,145,668 |
| Aug 19, 2025 | 11.77 | 11.81 | 11.49 | 11.56 | 11.56 | -2.20% | 30,434,106 |