Skip to main content
logo
Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
27.80
-0.44 (-1.56%)
At close: Sep 18, 2026, 4:00 PM EDT
29.82
+2.02 (7.27%)
Pre-market: Sep 21, 2026, 7:31 AM EDT

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202628.0628.1327.7427.8027.80-1.56%41,895,558
Sep 17, 202628.3128.4528.0928.2428.240.61%24,732,507
Sep 16, 202627.9928.1927.9628.0728.070.14%20,208,388
Sep 15, 202627.9928.1027.8428.0328.03-0.25%16,780,374
Sep 14, 202627.9528.2027.9328.1028.100.21%14,337,741
Sep 11, 202628.2428.6027.9728.0428.04-0.57%12,965,816
Sep 10, 202628.0028.3428.0028.2028.201.04%32,197,095
Sep 9, 202628.0628.1527.9127.9127.91-0.75%9,911,232
Sep 8, 202628.2228.3528.0828.1228.12-0.46%14,136,375
Sep 4, 202628.3228.3528.2128.2528.25-0.42%11,491,978
Sep 3, 202628.4128.4728.3028.3728.37-0.07%14,302,414
Sep 2, 202628.3828.7728.3328.3928.390.25%21,713,964
Sep 1, 202628.5728.5928.3028.3228.32-0.74%14,735,734
Aug 31, 202628.7528.8028.4928.5328.53-0.83%25,384,901
Aug 28, 202628.9528.9728.7128.7728.77-0.38%10,004,946
Aug 27, 202628.7928.9928.6528.8828.880.45%13,708,357
Aug 26, 202628.9028.9428.7228.7528.75-0.52%12,519,115
Aug 25, 202628.8328.9828.6828.9028.900.70%24,404,607
Aug 24, 202628.8728.9428.6928.7028.700.53%21,480,882
Aug 21, 202628.4428.6228.3028.5528.551.13%15,115,618
Aug 20, 202628.4528.5428.1828.2328.23-1.05%17,136,328
Aug 19, 202628.5528.6828.4328.5328.530.18%20,045,442
Aug 18, 202627.9928.5527.9028.4828.481.97%26,941,577
Aug 17, 202627.8128.0127.7327.9327.93-0.21%13,857,580
Aug 14, 202627.7728.1827.7027.9927.990.86%12,495,690
Aug 13, 202627.7628.0827.6427.7527.750.36%25,255,655
Aug 12, 202627.4527.7827.3427.6527.652.14%25,565,678
Aug 11, 202626.9327.2326.8827.0727.070.74%20,152,256
Aug 10, 202626.7827.1826.6026.8726.870.34%18,380,101
Aug 7, 202626.3226.8526.2726.7826.781.44%12,230,740
Aug 6, 202626.2026.5826.1826.4026.401.66%25,933,327
Aug 5, 202625.7926.0125.5825.9725.970.70%20,743,031
Aug 4, 202626.1726.2125.4025.7925.79-1.15%33,288,983
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