Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
17.89
-0.71 (-3.82%)
At close: Oct 8, 2025, 4:00 PM EDT
17.85
-0.04 (-0.23%)
After-hours: Oct 8, 2025, 7:12 PM EDT
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.73 | 19.47 | 17.68 | 17.89 | 17.89 | -3.82% | 44,848,603 |
| Oct 7, 2025 | 19.02 | 19.09 | 18.48 | 18.60 | 18.60 | -2.52% | 18,875,000 |
| Oct 6, 2025 | 19.03 | 19.18 | 18.88 | 19.08 | 19.08 | 0.47% | 17,522,629 |
| Oct 3, 2025 | 19.38 | 19.61 | 18.83 | 18.99 | 18.99 | -1.30% | 22,570,411 |
| Oct 2, 2025 | 19.33 | 19.35 | 19.04 | 19.24 | 19.24 | -0.57% | 21,959,253 |
| Oct 1, 2025 | 19.53 | 19.72 | 19.20 | 19.35 | 19.35 | -0.92% | 24,467,339 |
| Sep 30, 2025 | 18.94 | 19.62 | 18.77 | 19.53 | 19.53 | 3.53% | 56,747,929 |
| Sep 29, 2025 | 19.49 | 19.74 | 18.83 | 18.87 | 18.87 | -3.31% | 41,545,432 |
| Sep 26, 2025 | 19.34 | 19.95 | 19.34 | 19.51 | 19.51 | -1.37% | 42,079,430 |
| Sep 25, 2025 | 19.62 | 20.24 | 19.50 | 19.78 | 19.78 | -0.20% | 41,453,626 |
| Sep 24, 2025 | 19.52 | 19.85 | 19.18 | 19.82 | 19.82 | 1.33% | 43,356,714 |
| Sep 23, 2025 | 19.64 | 20.12 | 19.43 | 19.56 | 19.56 | -0.25% | 48,635,891 |
| Sep 22, 2025 | 19.28 | 19.70 | 18.83 | 19.61 | 19.61 | 1.45% | 55,393,624 |
| Sep 19, 2025 | 18.70 | 19.49 | 17.98 | 19.33 | 19.33 | 3.37% | 168,256,967 |
| Sep 18, 2025 | 17.86 | 18.77 | 17.58 | 18.70 | 18.70 | 3.95% | 51,455,099 |
| Sep 17, 2025 | 18.08 | 18.36 | 17.57 | 17.99 | 17.99 | -1.42% | 50,370,704 |
| Sep 16, 2025 | 18.78 | 18.93 | 17.61 | 18.25 | 18.25 | -6.22% | 85,406,871 |
| 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 |