Warner Bros. Discovery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	11.84	12.14	11.81	12.10	-	2.54%	33,831,982
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
Aug 18, 2025	11.81	11.87	11.63	11.82	11.82	-0.25%	34,917,950
Aug 15, 2025	11.85	11.99	11.75	11.85	11.85	0.59%	40,664,431
Aug 14, 2025	11.87	12.17	11.73	11.78	11.78	-2.24%	53,621,185
Aug 13, 2025	11.32	12.23	11.28	12.05	12.05	7.40%	60,173,762
Aug 12, 2025	10.81	11.30	10.79	11.22	11.22	4.08%	48,495,879
Aug 11, 2025	10.94	10.99	10.76	10.78	10.78	-1.19%	39,455,902
Aug 8, 2025	11.86	11.98	10.90	10.91	10.91	-8.01%	62,188,486
Aug 7, 2025	13.15	13.23	11.76	11.86	11.86	-7.27%	57,823,243
Aug 6, 2025	12.80	12.96	12.76	12.79	12.79	0.55%	48,742,815
Aug 5, 2025	12.89	12.91	12.47	12.72	12.72	-0.63%	48,416,913
Aug 4, 2025	12.90	13.01	12.62	12.80	12.80	-0.54%	65,206,775
Aug 1, 2025	13.04	13.06	12.57	12.87	12.87	-2.28%	59,364,135
Jul 31, 2025	13.20	13.29	13.02	13.17	13.17	-0.68%	55,441,982
Jul 30, 2025	13.10	13.47	13.07	13.26	13.26	1.07%	52,330,028
Jul 29, 2025	13.76	13.76	13.05	13.12	13.12	-4.23%	67,560,144
Jul 28, 2025	13.54	13.87	13.49	13.70	13.70	1.56%	97,026,472
Jul 25, 2025	13.52	13.58	13.21	13.49	13.49	-0.07%	74,365,452
Jul 24, 2025	13.25	13.68	13.23	13.50	13.50	1.43%	127,484,998
Jul 23, 2025	12.90	13.39	12.85	13.31	13.31	3.58%	102,962,975
Jul 22, 2025	12.80	13.02	12.77	12.85	12.85	0.39%	89,947,638
Jul 21, 2025	12.83	12.89	12.66	12.80	12.80	0.39%	62,754,175
Jul 18, 2025	12.97	12.99	12.57	12.75	12.75	-0.70%	117,779,092
Jul 17, 2025	12.59	13.04	12.52	12.84	12.84	2.07%	125,223,062
Jul 16, 2025	12.10	12.65	12.04	12.58	12.58	4.57%	105,446,362
Jul 15, 2025	12.01	12.30	12.00	12.03	12.03	0.17%	94,535,844
Jul 14, 2025	11.73	12.08	11.71	12.01	12.01	2.39%	61,484,173
Jul 11, 2025	11.57	11.76	11.46	11.73	11.73	0.69%	70,361,104
Jul 10, 2025	11.49	11.74	11.45	11.65	11.65	1.39%	42,464,020
Jul 9, 2025	11.45	11.78	11.43	11.49	11.49	0.70%	54,777,332
Jul 8, 2025	11.08	11.42	11.04	11.41	11.41	3.54%	73,452,763
Jul 7, 2025	11.14	11.29	10.99	11.02	11.02	-1.78%	38,309,270
Jul 3, 2025	11.14	11.31	11.12	11.22	11.22	0.90%	24,154,256
Jul 2, 2025	11.00	11.16	10.96	11.12	11.12	1.65%	48,630,006
Jul 1, 2025	10.95	11.02	10.78	10.94	10.94	-4.54%	88,003,026
Jun 30, 2025	11.41	11.63	11.29	11.46	11.46	1.42%	43,999,005
Jun 27, 2025	11.17	11.72	11.17	11.30	11.30	1.35%	86,182,532
Jun 26, 2025	10.89	11.21	10.75	11.15	11.15	2.58%	72,764,474
Jun 25, 2025	10.90	11.05	10.83	10.87	10.87	-0.28%	42,934,914
Jun 24, 2025	10.79	11.10	10.75	10.90	10.90	2.06%	67,034,402
Jun 23, 2025	10.45	10.71	10.27	10.68	10.68	1.52%	41,873,529
Jun 20, 2025	10.73	11.06	10.39	10.52	10.52	-0.47%	106,521,704
Jun 18, 2025	10.58	10.75	10.42	10.57	10.57	-0.09%	45,179,680
Jun 17, 2025	10.75	10.82	10.33	10.58	10.58	-1.67%	46,816,565