Skip to main content
Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
8.30
+0.11 (1.34%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20248.248.498.158.308.301.34%19,535,164
Sep 25, 20248.268.348.138.198.19-1.56%29,708,239
Sep 24, 20248.178.358.118.328.321.96%31,808,469
Sep 23, 20248.198.228.018.168.16-0.97%21,694,973
Sep 20, 20248.308.418.198.248.24-1.90%47,442,204
Sep 19, 20248.628.758.318.408.40-0.24%24,456,556
Sep 18, 20248.498.798.408.428.42-0.36%30,047,844
Sep 17, 20248.678.858.368.458.45-1.29%30,153,031
Sep 16, 20248.508.688.408.568.560.82%48,518,694
Sep 13, 20247.768.507.758.498.4910.84%57,716,615
Sep 12, 20247.147.727.087.667.6610.37%60,853,855
Sep 11, 20247.007.006.786.946.94-1.14%29,339,109
Sep 10, 20247.307.306.917.027.02-3.84%26,361,050
Sep 9, 20247.267.427.027.307.301.11%44,331,463
Sep 6, 20247.427.617.087.227.22-2.70%36,949,360
Sep 5, 20247.377.577.227.427.421.37%26,926,385
Sep 4, 20247.407.577.317.327.32-0.54%21,986,206
Sep 3, 20247.807.887.347.367.36-6.12%33,731,341
Aug 30, 20247.777.867.687.847.841.42%25,025,142
Aug 29, 20248.058.077.717.737.73-3.01%25,703,828
Aug 28, 20248.128.137.947.977.97-1.73%18,690,309
Aug 27, 20248.208.237.888.118.11-1.46%38,342,526
Aug 26, 20248.108.448.098.238.232.24%36,074,453
Aug 23, 20247.608.087.558.058.057.33%30,980,083
Aug 22, 20247.707.727.497.507.50-2.34%27,670,336
Aug 21, 20247.807.827.577.687.68-1.16%26,271,661
Aug 20, 20247.607.827.547.777.771.83%41,412,860
Aug 19, 20247.447.647.367.637.632.97%24,775,987
Aug 16, 20247.287.457.277.417.412.35%34,364,385
Aug 15, 20247.027.286.997.247.244.02%41,894,441
Aug 14, 20247.017.026.856.966.96-1.42%26,052,063
Aug 13, 20246.677.136.647.067.065.22%37,431,886
Aug 12, 20246.946.986.666.716.71-4.48%48,832,647
Aug 9, 20247.047.126.917.037.030.07%40,966,338
Aug 8, 20246.767.216.737.027.02-8.95%71,263,380
Aug 7, 20247.717.877.667.717.711.85%46,913,020
Aug 6, 20247.877.887.397.577.57-3.93%45,303,884
Aug 5, 20247.868.097.597.887.88-4.72%38,970,766
Aug 2, 20248.328.508.108.278.27-1.31%40,691,681
Aug 1, 20248.608.648.258.388.38-3.12%28,857,309
Jul 31, 20248.808.858.558.658.65-1.48%27,937,723
Jul 30, 20248.418.948.378.788.784.28%39,421,598
Jul 29, 20248.268.488.208.428.421.32%19,592,891
Jul 26, 20248.108.378.038.318.314.01%22,906,845
Jul 25, 20247.998.157.717.997.99-5.67%31,997,904
Jul 24, 20248.618.758.468.478.47-1.74%23,826,920
Jul 23, 20248.498.688.458.628.620.82%19,656,043
Jul 22, 20248.658.678.228.558.55-1.38%26,742,494
Jul 19, 20248.508.778.388.678.671.76%38,058,857
Jul 18, 20248.768.908.518.528.522.40%59,338,546
Jul 17, 20247.938.367.928.328.324.26%46,205,647
Jul 16, 20247.387.987.387.987.987.55%38,634,657
Jul 15, 20247.347.457.217.427.420.27%19,098,347
Jul 12, 20247.437.517.377.407.400.27%18,025,127
Jul 11, 20247.427.447.277.387.380.82%19,721,226
Jul 10, 20247.327.347.177.327.32-0.27%20,930,731
Jul 9, 20247.107.366.987.347.343.23%29,197,778
Jul 8, 20247.277.297.087.117.11-1.39%18,507,388
Jul 5, 20247.207.227.077.217.21-0.28%29,115,472
Jul 3, 20247.297.457.207.237.230.42%15,706,121
Jul 2, 20247.117.287.107.207.201.41%22,237,598
Jul 1, 20247.447.467.087.107.10-4.57%35,145,531
Jun 28, 20247.407.507.347.447.441.22%36,956,362
Jun 27, 20247.257.377.207.357.351.38%16,337,690
Jun 26, 20247.177.277.137.257.250.14%18,858,904
Jun 25, 20247.237.267.107.247.24-0.96%16,322,572
Jun 24, 20247.207.377.087.317.311.81%21,739,623
Jun 21, 20247.087.267.047.187.181.99%56,623,912
Jun 20, 20246.997.166.947.047.040.72%32,441,762
Jun 18, 20247.147.276.966.996.99-2.37%24,310,331
Jun 17, 20247.227.247.117.167.16-1.10%24,107,356
Jun 14, 20247.297.397.217.247.24-0.69%22,879,072
Jun 13, 20247.777.797.277.297.29-6.66%48,602,099
Jun 12, 20248.188.277.757.817.81-2.86%28,802,980
Jun 11, 20248.068.197.978.048.04-0.99%20,703,131
Jun 10, 20248.208.268.058.128.12-1.81%15,619,043
Jun 7, 20248.228.338.168.278.27-0.84%14,029,031
Jun 6, 20248.248.588.178.348.340.48%29,863,411
Jun 5, 20248.278.378.088.308.300.73%23,190,407
Jun 4, 20248.298.388.188.248.24-1.08%21,686,045
Jun 3, 20248.468.558.228.338.331.09%23,507,776
May 31, 20248.168.588.118.248.241.98%60,338,297
May 30, 20247.698.137.618.088.085.48%40,553,599
May 29, 20247.757.877.627.667.66-2.67%21,184,544
May 28, 20247.737.917.647.877.871.88%29,957,459
May 24, 20247.747.787.637.737.730.32%23,370,921
May 23, 20248.068.077.687.707.70-4.47%37,917,218
May 22, 20247.878.087.758.068.062.15%36,801,040
May 21, 20248.098.117.887.897.89-2.47%37,074,630
May 20, 20248.058.127.998.098.090.50%18,270,909
May 17, 20248.228.228.028.058.05-2.19%21,230,745
May 16, 20248.248.298.008.238.230.37%25,945,216
May 15, 20248.698.708.158.208.20-4.21%33,133,107
May 14, 20248.498.688.448.568.562.15%30,873,736
May 13, 20248.308.598.258.388.382.82%28,369,385
May 10, 20248.158.408.098.158.151.37%35,600,500
May 9, 20247.578.077.518.048.043.08%52,041,434
May 8, 20247.727.937.617.807.800.39%30,591,532
May 7, 20247.958.047.767.777.77-2.39%25,168,883
May 6, 20248.078.087.917.967.96-0.13%29,714,170