Skip to main content
logo
Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
27.07
+0.20 (0.74%)
At close: Aug 11, 2026, 4:00 PM EDT
27.11
+0.04 (0.15%)
After-hours: Aug 11, 2026, 7:49 PM EDT

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202626.9327.2326.8827.0727.070.74%14,766,889
Aug 10, 202626.7827.1826.6026.8726.870.34%13,351,603
Aug 7, 202626.3226.8526.2726.7826.781.44%12,228,327
Aug 6, 202626.2026.5826.1826.4026.401.66%25,928,442
Aug 5, 202625.7926.0125.5825.9725.970.70%20,720,055
Aug 4, 202626.1726.2125.4025.7925.79-1.15%33,288,797
Aug 3, 202626.3926.5326.0726.0926.09-0.80%13,639,718
Jul 31, 202625.4026.4525.4026.3026.303.26%37,068,616
Jul 30, 202625.5825.6625.4425.4725.47-0.66%23,161,515
Jul 29, 202625.6125.8125.5025.6425.640.12%13,358,400
Jul 28, 202625.2925.6725.2725.6125.611.31%20,159,301
Jul 27, 202625.5025.7625.2525.2825.28-1.90%32,949,622
Jul 24, 202626.2126.5825.7625.7725.77-0.69%37,667,269
Jul 23, 202625.7826.2025.7825.9525.950.39%13,277,265
Jul 22, 202625.8326.2725.7525.8525.850.08%19,737,642
Jul 21, 202625.8925.9425.6325.8325.83-0.12%28,237,572
Jul 20, 202626.8726.9025.7225.8625.86-3.76%45,265,089
Jul 17, 202627.3127.4626.7826.8726.87-1.54%28,132,048
Jul 16, 202627.1727.3026.8327.2927.290.07%21,639,732
Jul 15, 202627.4227.4427.0227.2727.27-0.76%26,135,401
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