Warner Bros. Discovery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	27.15	27.19	27.07	27.13	-	0.09%	3,560,680
May 21, 2026	27.42	27.43	27.05	27.10	27.10	-1.17%	15,190,649
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
Mar 31, 2026	27.17	27.49	27.08	27.46	27.46	1.37%	39,795,616
Mar 30, 2026	27.14	27.17	27.00	27.09	27.09	0.07%	25,401,637
Mar 27, 2026	27.09	27.14	26.86	27.07	27.07	-	22,482,593
Mar 26, 2026	27.16	27.22	27.07	27.07	27.07	-0.55%	25,750,712
Mar 25, 2026	27.28	27.29	27.12	27.22	27.22	-0.22%	26,247,241
Mar 24, 2026	27.35	27.44	27.25	27.28	27.28	-0.44%	29,087,570
Mar 23, 2026	27.74	27.74	27.37	27.40	27.40	-0.07%	29,999,908
Mar 20, 2026	27.59	27.68	27.33	27.42	27.42	-0.76%	52,492,757
Mar 19, 2026	27.36	27.70	27.29	27.63	27.63	1.02%	27,478,103
Mar 18, 2026	27.42	27.78	27.22	27.35	27.35	-1.05%	36,512,617
Mar 17, 2026	27.34	27.80	27.34	27.64	27.64	0.47%	23,256,640
Mar 16, 2026	27.28	27.56	27.19	27.51	27.51	1.36%	29,756,204
Mar 13, 2026	27.49	27.52	27.02	27.14	27.14	-1.06%	26,623,772