Warner Bros. Discovery, Inc. (WBD)

Warner Bros. Discovery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	26.27	26.87	26.18	26.86	26.86	2.40%	19,059,020
Jun 10, 2026	26.63	26.65	26.21	26.23	26.23	-1.24%	13,543,971
Jun 9, 2026	26.47	26.80	26.39	26.56	26.56	0.34%	26,565,995
Jun 8, 2026	26.30	26.80	26.11	26.47	26.47	0.88%	32,971,779
Jun 5, 2026	27.00	27.01	25.91	26.24	26.24	-2.81%	49,388,326
Jun 4, 2026	27.09	27.13	26.90	27.00	27.00	-	14,276,846
Jun 3, 2026	27.14	27.22	27.00	27.00	27.00	-0.66%	16,161,377
Jun 2, 2026	27.21	27.36	27.13	27.18	27.18	-0.26%	19,042,538
Jun 1, 2026	26.95	27.32	26.95	27.25	27.25	0.89%	21,148,382
May 29, 2026	27.00	27.10	26.90	27.01	27.01	-0.11%	26,622,969
May 28, 2026	27.13	27.15	26.97	27.04	27.04	-0.37%	22,837,048
May 27, 2026	27.03	27.39	27.02	27.14	27.14	0.52%	20,490,214
May 26, 2026	27.00	27.04	26.90	27.00	27.00	-0.11%	23,877,015
May 22, 2026	27.15	27.19	26.86	27.03	27.03	-0.26%	19,347,603
May 21, 2026	27.42	27.43	27.05	27.10	27.10	-1.17%	15,192,660
May 20, 2026	27.12	27.44	27.07	27.42	27.42	1.22%	17,101,781
May 19, 2026	27.01	27.24	27.01	27.09	27.09	-0.04%	9,800,721
May 18, 2026	26.98	27.13	26.92	27.10	27.10	0.44%	13,552,618
May 15, 2026	27.12	27.14	26.94	26.98	26.98	-0.52%	18,542,307
May 14, 2026	27.26	27.26	27.10	27.12	27.12	-0.48%	18,222,963
May 13, 2026	27.15	27.31	27.09	27.25	27.25	0.18%	21,012,979
May 12, 2026	27.20	27.26	27.12	27.20	27.20	-0.15%	16,447,311
May 11, 2026	27.07	27.28	27.05	27.24	27.24	0.48%	16,541,152
May 8, 2026	27.09	27.24	27.08	27.11	27.11	-0.04%	12,508,778
May 7, 2026	27.15	27.30	27.06	27.12	27.12	-0.29%	18,148,953
May 6, 2026	27.16	27.37	27.10	27.20	27.20	-0.07%	21,831,574
May 5, 2026	26.93	27.25	26.85	27.22	27.22	0.96%	16,893,902
May 4, 2026	26.94	27.04	26.89	26.96	26.96	-0.04%	7,063,913
May 1, 2026	27.01	27.20	26.95	26.97	26.97	-0.30%	11,487,491
Apr 30, 2026	26.99	27.15	26.88	27.05	27.05	-	13,577,226
Apr 29, 2026	27.17	27.20	26.99	27.05	27.05	0.37%	12,493,546
Apr 28, 2026	26.97	26.98	26.60	26.95	26.95	0.48%	15,386,159
Apr 27, 2026	27.03	27.08	26.82	26.82	26.82	-0.92%	16,254,978
Apr 24, 2026	26.97	27.18	26.92	27.07	27.07	0.63%	20,779,291
Apr 23, 2026	27.42	27.45	26.90	26.90	26.90	-1.57%	20,606,230
Apr 22, 2026	27.35	27.38	27.27	27.33	27.33	0.07%	18,982,031
Apr 21, 2026	27.41	27.45	27.27	27.31	27.31	-0.40%	24,608,623
Apr 20, 2026	27.42	27.59	27.36	27.42	27.42	-0.18%	14,846,081
Apr 17, 2026	27.39	27.57	27.34	27.47	27.47	0.29%	27,561,605
Apr 16, 2026	27.21	27.43	27.20	27.39	27.39	0.70%	23,430,684
Apr 15, 2026	27.32	27.35	27.19	27.20	27.20	-0.62%	18,238,225
Apr 14, 2026	27.33	27.38	27.31	27.37	27.37	-0.07%	20,567,890
Apr 13, 2026	27.40	27.45	27.31	27.39	27.39	-0.18%	16,003,722
Apr 10, 2026	27.55	27.57	27.42	27.44	27.44	-0.33%	15,937,170
Apr 9, 2026	27.50	27.56	27.48	27.53	27.53	-0.07%	22,034,966
Apr 8, 2026	27.50	27.57	27.48	27.55	27.55	0.66%	18,978,884
Apr 7, 2026	27.35	27.42	27.34	27.37	27.37	-0.15%	16,394,203
Apr 6, 2026	27.35	27.50	27.31	27.41	27.41	0.33%	22,129,360
Apr 2, 2026	27.34	27.44	27.29	27.32	27.32	-0.62%	16,930,558
Apr 1, 2026	27.31	27.76	27.28	27.49	27.49	0.11%	30,772,166

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.