Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
10.37
-0.22 (-2.08%)
At close: Mar 11, 2025, 4:00 PM
10.40
+0.03 (0.29%)
After-hours: Mar 11, 2025, 7:11 PM EST
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 10.61 | 10.70 | 10.19 | 10.37 | 10.37 | -2.08% | 50,563,566 |
| Mar 10, 2025 | 11.00 | 11.09 | 10.48 | 10.59 | 10.59 | -4.34% | 39,056,126 |
| Mar 7, 2025 | 10.74 | 11.25 | 10.60 | 11.07 | 11.07 | 3.46% | 49,421,407 |
| Mar 6, 2025 | 11.28 | 11.32 | 10.70 | 10.70 | 10.70 | -6.39% | 46,739,319 |
| Mar 5, 2025 | 11.33 | 11.52 | 10.99 | 11.43 | 11.43 | 0.97% | 40,448,128 |
| Mar 4, 2025 | 11.18 | 11.45 | 10.87 | 11.32 | 11.32 | 2.72% | 45,824,796 |
| Mar 3, 2025 | 11.41 | 11.67 | 10.93 | 11.02 | 11.02 | -3.84% | 50,490,462 |
| Feb 28, 2025 | 11.07 | 11.64 | 10.77 | 11.46 | 11.46 | 4.18% | 74,121,769 |
| Feb 27, 2025 | 11.28 | 11.90 | 10.99 | 11.00 | 11.00 | 4.76% | 98,432,065 |
| Feb 26, 2025 | 10.65 | 10.90 | 10.43 | 10.50 | 10.50 | -1.78% | 56,183,913 |
| Feb 25, 2025 | 11.16 | 11.18 | 10.68 | 10.69 | 10.69 | -3.61% | 43,318,711 |
| Feb 24, 2025 | 10.90 | 11.22 | 10.67 | 11.09 | 11.09 | 2.88% | 48,784,283 |
| Feb 21, 2025 | 11.17 | 11.21 | 10.70 | 10.78 | 10.78 | -2.36% | 35,887,560 |
| Feb 20, 2025 | 10.96 | 11.11 | 10.80 | 11.04 | 11.04 | 1.38% | 29,539,070 |
| Feb 19, 2025 | 10.65 | 10.98 | 10.52 | 10.89 | 10.89 | 2.54% | 36,269,897 |
| Feb 18, 2025 | 10.34 | 10.73 | 10.18 | 10.62 | 10.62 | 2.71% | 32,611,477 |
| Feb 14, 2025 | 10.32 | 10.40 | 10.13 | 10.34 | 10.34 | 1.32% | 22,465,986 |
| Feb 13, 2025 | 9.87 | 10.22 | 9.82 | 10.21 | 10.21 | 3.92% | 28,205,507 |
| Feb 12, 2025 | 9.74 | 9.96 | 9.71 | 9.82 | 9.82 | -0.30% | 17,511,927 |
| Feb 11, 2025 | 9.83 | 9.96 | 9.78 | 9.85 | 9.85 | -1.30% | 27,458,055 |
| Feb 10, 2025 | 10.24 | 10.33 | 9.96 | 9.98 | 9.98 | -1.77% | 25,188,977 |
| Feb 7, 2025 | 10.29 | 10.42 | 10.13 | 10.16 | 10.16 | -0.39% | 22,038,711 |
| Feb 6, 2025 | 10.31 | 10.35 | 9.96 | 10.20 | 10.20 | 0.10% | 24,431,502 |
| Feb 5, 2025 | 10.07 | 10.20 | 9.94 | 10.19 | 10.19 | 1.29% | 22,030,179 |
| Feb 4, 2025 | 10.14 | 10.28 | 9.97 | 10.06 | 10.06 | -0.98% | 22,142,900 |
| Feb 3, 2025 | 10.24 | 10.26 | 9.94 | 10.16 | 10.16 | -2.68% | 27,127,409 |
| Jan 31, 2025 | 10.51 | 10.84 | 10.36 | 10.44 | 10.44 | -1.69% | 33,329,647 |
| Jan 30, 2025 | 10.63 | 10.69 | 10.40 | 10.62 | 10.62 | 1.82% | 24,757,428 |
| Jan 29, 2025 | 10.36 | 10.60 | 10.32 | 10.43 | 10.43 | 1.76% | 22,595,182 |
| Jan 28, 2025 | 10.47 | 10.47 | 10.15 | 10.25 | 10.25 | -2.29% | 23,483,394 |
| Jan 27, 2025 | 10.10 | 10.56 | 10.09 | 10.49 | 10.49 | 2.34% | 27,477,554 |
| Jan 24, 2025 | 10.34 | 10.40 | 10.16 | 10.25 | 10.25 | -0.29% | 20,389,525 |
| Jan 23, 2025 | 10.05 | 10.29 | 10.04 | 10.28 | 10.28 | 2.29% | 27,570,576 |
| Jan 22, 2025 | 9.77 | 10.07 | 9.73 | 10.05 | 10.05 | 2.87% | 32,349,896 |
| Jan 21, 2025 | 9.75 | 9.93 | 9.72 | 9.77 | 9.77 | 2.63% | 25,865,654 |
| Jan 17, 2025 | 9.63 | 9.69 | 9.50 | 9.52 | 9.52 | 0.53% | 19,899,556 |
| Jan 16, 2025 | 9.70 | 9.73 | 9.45 | 9.47 | 9.47 | -3.27% | 20,727,436 |
| Jan 15, 2025 | 10.02 | 10.05 | 9.73 | 9.79 | 9.79 | 0.62% | 25,539,670 |
| Jan 14, 2025 | 9.95 | 10.03 | 9.72 | 9.73 | 9.73 | -1.12% | 29,281,262 |
| Jan 13, 2025 | 9.66 | 9.92 | 9.59 | 9.84 | 9.84 | 1.44% | 27,065,034 |
| Jan 10, 2025 | 9.85 | 9.86 | 9.47 | 9.70 | 9.70 | -3.58% | 33,329,579 |
| Jan 8, 2025 | 10.51 | 10.52 | 9.88 | 10.06 | 10.06 | -4.28% | 32,849,893 |
| Jan 7, 2025 | 10.79 | 10.87 | 10.43 | 10.51 | 10.51 | -2.95% | 27,127,302 |
| Jan 6, 2025 | 10.70 | 10.95 | 10.52 | 10.83 | 10.83 | 2.46% | 35,200,597 |
| Jan 3, 2025 | 10.70 | 10.76 | 10.42 | 10.57 | 10.57 | -0.84% | 17,650,601 |
| Jan 2, 2025 | 10.66 | 10.77 | 10.49 | 10.66 | 10.66 | 0.85% | 27,073,683 |
| Dec 31, 2024 | 10.56 | 10.77 | 10.51 | 10.57 | 10.57 | 0.57% | 20,427,407 |
| Dec 30, 2024 | 10.52 | 10.62 | 10.32 | 10.51 | 10.51 | -0.94% | 17,814,796 |
| Dec 27, 2024 | 10.52 | 10.65 | 10.43 | 10.61 | 10.61 | -0.09% | 16,494,391 |
| Dec 26, 2024 | 10.47 | 10.70 | 10.36 | 10.62 | 10.62 | 0.66% | 13,569,740 |