Skip to main content
logo
Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
28.85
-0.10 (-0.33%)
Dec 31, 2025, 10:53 AM EST - Market open

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202528.7728.8528.7228.85--0.31%1,545,969
Dec 30, 202528.7229.0328.7128.9428.940.52%17,700,088
Dec 29, 202528.8029.1028.7028.7928.79-0.03%21,391,994
Dec 26, 202528.6328.9328.6228.8028.80-1.47%26,961,286
Dec 24, 202529.0029.3329.0029.2329.230.27%17,273,109
Dec 23, 202528.7629.2728.7329.1529.151.39%49,960,459
Dec 22, 202528.8528.9828.4728.7528.753.53%45,999,489
Dec 19, 202527.8028.5027.5827.7727.770.58%136,466,113
Dec 18, 202528.3528.3827.4127.6127.61-2.13%67,719,588
Dec 17, 202528.5528.8528.1928.2128.21-2.39%70,350,809
Dec 16, 202529.4629.5128.7128.9028.90-2.73%85,661,488
Dec 15, 202529.8429.9229.5029.7129.71-0.90%53,940,461
Dec 12, 202529.8830.0029.7529.9829.981.66%45,678,444
Dec 11, 202529.4429.7229.3529.4929.49-0.14%43,468,350
Dec 10, 202528.9829.8128.8629.5329.534.49%103,651,345
Dec 9, 202527.4628.3427.3728.2628.263.78%106,789,445
Dec 8, 202527.6428.1726.8427.2327.234.41%167,058,181
Dec 5, 202525.4526.1024.9826.0826.086.28%198,872,335
Dec 4, 202524.1724.5724.0524.5424.54-0.12%38,315,608
Dec 3, 202524.2424.7424.1024.5724.570.16%22,786,511
Dec 2, 202524.2524.7624.0324.5324.532.76%46,583,772
Dec 1, 202523.8224.1223.6423.8723.87-0.54%36,016,923
Nov 28, 202523.8024.2023.6524.0024.000.50%19,985,530
Nov 26, 202523.1723.9123.1723.8823.884.01%40,581,554
Nov 25, 202522.8523.5822.5922.9622.960.44%31,113,352
Nov 24, 202522.9523.3222.6222.8622.86-1.34%50,601,159
Nov 21, 202523.0023.5822.8823.1723.171.27%38,256,247
Nov 20, 202523.3824.0122.7422.8822.88-0.91%46,807,533
Nov 19, 202523.6524.0122.7923.0923.09-2.53%47,882,187
Nov 18, 202522.7424.1922.5823.6923.694.18%60,510,126
Nov 17, 202523.0323.1522.3422.7422.74-1.26%36,814,258
Nov 14, 202522.7523.1922.5323.0323.034.02%54,192,839
Nov 13, 202522.1322.5021.8722.1422.14-0.23%31,904,200
Nov 12, 202523.0023.0522.1122.1922.19-3.73%25,310,086
Nov 11, 202522.9523.1922.7623.0523.050.30%18,926,718
Nov 10, 202522.7123.0222.4422.9822.981.37%30,461,695
Nov 7, 202522.4322.9822.2622.6722.671.12%30,905,485
Nov 6, 202522.5723.0222.3122.4222.42-1.49%48,559,227
Nov 5, 202522.5523.0622.3522.7622.760.71%45,354,444
Nov 4, 202522.1422.6222.0122.6022.601.39%42,236,819
Nov 3, 202522.5022.5521.9722.2922.29-0.71%42,063,149
Oct 31, 202522.1422.5621.9722.4522.453.84%43,732,857
Oct 30, 202521.4721.8421.3621.6221.621.31%35,748,863
Oct 29, 202520.9221.7420.8221.3421.341.67%32,713,002
Oct 28, 202521.3721.3720.8220.9920.99-0.24%25,825,167
Oct 27, 202521.0521.4420.8621.0421.04-0.52%24,011,714
Oct 24, 202521.3721.5721.0121.1521.15-0.47%24,584,192
Oct 23, 202521.0021.5620.8321.2521.253.51%31,796,932
Oct 22, 202520.6821.2220.2020.5320.530.98%52,225,314
Oct 21, 202519.6820.5819.5520.3320.3310.97%71,364,479