Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
18.25
-1.21 (-6.22%)
At close: Sep 16, 2025, 4:00 PM EDT
17.95
-0.30 (-1.64%)
After-hours: Sep 16, 2025, 7:59 PM EDT
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 18.78 | 18.93 | 17.61 | 18.25 | 18.25 | -6.22% | 85,082,424 |
| Sep 15, 2025 | 18.77 | 19.60 | 18.41 | 19.46 | 19.46 | 3.13% | 106,766,000 |
| Sep 12, 2025 | 17.53 | 19.33 | 17.22 | 18.87 | 18.87 | 16.70% | 286,212,696 |
| Sep 11, 2025 | 12.59 | 17.24 | 12.57 | 16.17 | 16.17 | 28.95% | 298,443,335 |
| Sep 10, 2025 | 12.25 | 12.57 | 12.00 | 12.54 | 12.54 | 2.28% | 59,956,191 |
| Sep 9, 2025 | 12.34 | 12.48 | 12.18 | 12.26 | 12.26 | -0.73% | 43,324,167 |
| Sep 8, 2025 | 12.14 | 12.38 | 11.92 | 12.35 | 12.35 | 1.98% | 60,182,557 |
| Sep 5, 2025 | 11.77 | 12.18 | 11.77 | 12.11 | 12.11 | 2.89% | 63,866,898 |
| Sep 4, 2025 | 11.98 | 11.98 | 11.54 | 11.77 | 11.77 | -1.26% | 66,231,277 |
| Sep 3, 2025 | 11.57 | 12.03 | 11.45 | 11.92 | 11.92 | 2.58% | 74,144,702 |
| Sep 2, 2025 | 11.30 | 11.65 | 11.25 | 11.62 | 11.62 | -0.17% | 51,592,017 |
| Aug 29, 2025 | 12.00 | 12.04 | 11.47 | 11.64 | 11.64 | -3.44% | 60,192,646 |
| Aug 28, 2025 | 12.19 | 12.26 | 12.02 | 12.06 | 12.06 | -0.78% | 30,641,402 |
| Aug 27, 2025 | 11.84 | 12.17 | 11.81 | 12.15 | 12.15 | 2.97% | 45,262,835 |
| 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 |