Skip to main content
logo
Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
25.83
-0.03 (-0.12%)
At close: Jul 21, 2026, 4:00 PM EDT
25.82
-0.01 (-0.04%)
Pre-market: Jul 22, 2026, 6:51 AM EDT

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202625.8925.9425.6325.8325.83-0.12%22,038,526
Jul 20, 202626.8726.9025.7225.8625.86-3.76%44,560,439
Jul 17, 202627.3127.4626.7826.8726.87-1.54%27,659,676
Jul 16, 202627.1727.3026.8327.2927.290.07%12,758,423
Jul 15, 202627.4227.4427.0227.2727.27-0.76%26,134,550
Jul 14, 202627.1027.5827.0527.4827.481.44%21,760,310
Jul 13, 202626.3327.6526.2827.0927.091.88%45,381,212
Jul 10, 202626.5026.8726.4926.5926.59-0.15%12,757,007
Jul 9, 202626.0126.6326.0026.6326.631.84%12,949,234
Jul 8, 202626.4026.4126.1226.1526.150.11%10,614,118
Jul 7, 202626.4026.4626.1126.1226.12-10,368,047
Jul 6, 202626.3726.4926.0026.1226.12-1.36%16,456,763
Jul 2, 202626.8026.8226.2426.4826.48-1.23%14,860,647
Jul 1, 202626.7126.9526.6926.8126.810.56%15,340,623
Jun 30, 202626.7927.0326.5726.6626.66-1.73%18,640,288
Jun 29, 202626.8527.1826.8227.1327.131.46%18,484,411
Jun 26, 202627.0527.0826.6626.7426.74-0.89%22,151,170
Jun 25, 202627.1427.3026.9626.9826.98-0.81%20,443,144
Jun 24, 202626.9027.2826.7127.2027.201.19%36,217,800
Jun 23, 202626.9527.0326.6326.8826.88-0.26%21,616,844
Jun 22, 202626.2726.9926.2526.9526.952.86%25,776,769
Jun 18, 202626.2426.5426.1426.2026.20-0.15%43,702,180
Jun 17, 202626.4726.5726.2026.2426.24-1.35%18,894,800
Jun 16, 202626.9026.9226.5126.6026.60-0.86%22,974,507
Jun 15, 202627.1127.3026.8026.8326.83-0.56%30,819,041
Jun 12, 202626.7827.0426.5226.9826.980.45%16,192,988
Jun 11, 202626.2726.8726.1826.8626.862.40%19,293,674
Jun 10, 202626.6326.6526.2126.2326.23-1.24%13,867,199
Jun 9, 202626.4726.8026.3926.5626.560.34%26,633,511
Jun 8, 202626.3026.8026.1126.4726.470.88%33,553,013
Jun 5, 202627.0027.0125.9126.2426.24-2.81%49,422,921
Jun 4, 202627.0927.1326.9027.0027.00-14,441,419
Jun 3, 202627.1427.2227.0027.0027.00-0.66%16,753,450
Jun 2, 202627.2127.3627.1327.1827.18-0.26%19,093,424
Jun 1, 202626.9527.3226.9527.2527.250.89%21,496,729
May 29, 202627.0027.1026.9027.0127.01-0.11%26,623,314
May 28, 202627.1327.1526.9727.0427.04-0.37%22,837,048
May 27, 202627.0327.3927.0227.1427.140.52%20,490,214
May 26, 202627.0027.0426.9027.0027.00-0.11%23,877,015
May 22, 202627.1527.1926.8627.0327.03-0.26%19,347,603
May 21, 202627.4227.4327.0527.1027.10-1.17%15,192,660
May 20, 202627.1227.4427.0727.4227.421.22%17,101,781
May 19, 202627.0127.2427.0127.0927.09-0.04%9,800,721
May 18, 202626.9827.1326.9227.1027.100.44%13,552,618
May 15, 202627.1227.1426.9426.9826.98-0.52%18,542,307
May 14, 202627.2627.2627.1027.1227.12-0.48%18,222,963
May 13, 202627.1527.3127.0927.2527.250.18%21,012,979
May 12, 202627.2027.2627.1227.2027.20-0.15%16,447,311
May 11, 202627.0727.2827.0527.2427.240.48%16,541,152
May 8, 202627.0927.2427.0827.1127.11-0.04%12,508,778