Skip to main content
logo
Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
26.81
+0.15 (0.56%)
At close: Jul 1, 2026, 4:00 PM EDT
26.80
-0.01 (-0.04%)
After-hours: Jul 1, 2026, 7:59 PM EDT

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202626.7126.9526.6926.8126.810.56%15,328,682
Jun 30, 202626.7927.0326.5726.6626.66-1.73%18,577,230
Jun 29, 202626.8527.1826.8227.1327.131.46%18,398,170
Jun 26, 202627.0527.0826.6626.7426.74-0.89%22,052,285
Jun 25, 202627.1427.3026.9626.9826.98-0.81%20,414,636
Jun 24, 202626.9027.2826.7127.2027.201.19%36,121,971
Jun 23, 202626.9527.0326.6326.8826.88-0.26%21,611,620
Jun 22, 202626.2726.9926.2526.9526.952.86%25,666,744
Jun 18, 202626.2426.5426.1426.2026.20-0.15%43,685,679
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
May 7, 202627.1527.3027.0627.1227.12-0.29%18,148,953
May 6, 202627.1627.3727.1027.2027.20-0.07%21,831,574
May 5, 202626.9327.2526.8527.2227.220.96%16,893,902
May 4, 202626.9427.0426.8926.9626.96-0.04%7,063,913
May 1, 202627.0127.2026.9526.9726.97-0.30%11,487,491
Apr 30, 202626.9927.1526.8827.0527.05-13,577,226
Apr 29, 202627.1727.2026.9927.0527.050.37%12,493,546
Apr 28, 202626.9726.9826.6026.9526.950.48%15,386,159
Apr 27, 202627.0327.0826.8226.8226.82-0.92%16,254,978
Apr 24, 202626.9727.1826.9227.0727.070.63%20,779,291
Apr 23, 202627.4227.4526.9026.9026.90-1.57%20,606,230
Apr 22, 202627.3527.3827.2727.3327.330.07%18,982,031
Apr 21, 202627.4127.4527.2727.3127.31-0.40%24,608,623