Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
13.50
+0.19 (1.43%)
At close: Jul 24, 2025, 4:00 PM
13.51
+0.01 (0.07%)
After-hours: Jul 24, 2025, 7:59 PM EDT

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202513.2513.6813.2313.5013.501.43%127,484,998
Jul 23, 202512.9013.3912.8513.3113.313.58%102,962,975
Jul 22, 202512.8013.0212.7712.8512.850.39%89,947,638
Jul 21, 202512.8312.8912.6612.8012.800.39%62,754,175
Jul 18, 202512.9712.9912.5712.7512.75-0.70%117,779,092
Jul 17, 202512.5913.0412.5212.8412.842.07%125,223,062
Jul 16, 202512.1012.6512.0412.5812.584.57%105,446,362
Jul 15, 202512.0112.3012.0012.0312.030.17%94,535,844
Jul 14, 202511.7312.0811.7112.0112.012.39%61,484,173
Jul 11, 202511.5711.7611.4611.7311.730.69%70,361,104
Jul 10, 202511.4911.7411.4511.6511.651.39%42,464,020
Jul 9, 202511.4511.7811.4311.4911.490.70%54,777,332
Jul 8, 202511.0811.4211.0411.4111.413.54%73,452,763
Jul 7, 202511.1411.2910.9911.0211.02-1.78%38,309,270
Jul 3, 202511.1411.3111.1211.2211.220.90%24,154,256
Jul 2, 202511.0011.1610.9611.1211.121.65%48,630,006
Jul 1, 202510.9511.0210.7810.9410.94-4.54%88,003,026
Jun 30, 202511.4111.6311.2911.4611.461.42%43,999,005
Jun 27, 202511.1711.7211.1711.3011.301.35%86,182,532
Jun 26, 202510.8911.2110.7511.1511.152.58%72,764,474
Jun 25, 202510.9011.0510.8310.8710.87-0.28%42,934,914
Jun 24, 202510.7911.1010.7510.9010.902.06%67,034,402
Jun 23, 202510.4510.7110.2710.6810.681.52%41,873,529
Jun 20, 202510.7311.0610.3910.5210.52-0.47%106,521,704
Jun 18, 202510.5810.7510.4210.5710.57-0.09%45,179,680
Jun 17, 202510.7510.8210.3310.5810.58-1.67%46,816,565
Jun 16, 202510.1410.8010.0410.7610.767.28%46,714,416
Jun 13, 202510.0910.289.9810.0310.03-1.28%39,383,832
Jun 12, 202510.5110.8910.1310.1610.16-3.33%58,726,244
Jun 11, 202510.1610.5510.1210.5110.515.00%52,112,098
Jun 10, 20259.5510.129.1110.0110.015.04%71,415,738
Jun 9, 202510.6211.109.389.539.53-2.95%155,057,824
Jun 6, 20259.8110.039.779.829.821.76%30,034,495
Jun 5, 20259.7910.069.629.659.65-1.43%44,358,607
Jun 4, 20259.9510.019.699.799.79-1.51%34,162,242
Jun 3, 20259.9710.109.749.949.94-0.60%31,616,241
Jun 2, 20259.9310.029.7510.0010.000.30%46,464,718
May 30, 202510.0210.029.669.979.97-0.70%52,970,653
May 29, 202510.1810.199.7510.0410.040.20%44,033,805
May 28, 20259.5410.139.4810.0210.024.92%59,164,116
May 27, 20259.229.649.159.559.556.11%31,726,420
May 23, 20258.859.058.849.009.00-0.22%21,961,589
May 22, 20258.959.068.839.029.020.78%28,787,815
May 21, 20259.109.188.888.958.95-3.03%46,832,001
May 20, 20259.059.348.989.239.231.99%38,319,714
May 19, 20259.039.078.849.059.05-1.20%33,356,262
May 16, 20259.149.198.829.169.160.22%33,118,826
May 15, 20259.119.259.059.149.14-0.76%24,005,528
May 14, 20259.129.219.029.219.210.33%32,979,575
May 13, 20259.289.359.149.189.18-0.54%35,665,551