Skip to main content
Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
28.17
-0.63 (-2.19%)
At close: Feb 27, 2026, 4:00 PM EST
28.26
+0.09 (0.32%)
After-hours: Feb 27, 2026, 7:58 PM EST

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202628.3928.4028.1228.1728.17-2.19%68,277,871
Feb 26, 202628.7929.0128.7628.8028.80-0.35%19,492,249
Feb 25, 202629.0429.1028.8528.9028.90-0.86%22,322,720
Feb 24, 202629.0029.2028.9329.1529.150.80%27,447,461
Feb 23, 202628.8228.9928.7428.9228.920.59%13,040,151
Feb 20, 202628.6928.7828.5228.7528.750.77%19,879,065
Feb 19, 202628.5929.1928.5128.5328.53-0.90%23,920,947
Feb 18, 202628.8628.9728.5928.7928.790.14%19,347,578
Feb 17, 202628.6929.0128.5728.7528.752.72%31,951,441
Feb 13, 202628.0728.1827.9027.9927.99-0.43%13,200,907
Feb 12, 202628.1328.1827.6128.1128.110.43%24,763,564
Feb 11, 202628.0128.2827.8327.9927.990.68%22,494,834
Feb 10, 202627.6827.9727.4527.8027.802.17%35,199,049
Feb 9, 202627.3427.4227.0527.2127.21-0.55%16,493,478
Feb 6, 202626.9027.4826.8527.3627.362.24%33,623,717
Feb 5, 202627.0627.1226.6126.7626.76-1.00%29,457,376
Feb 4, 202627.2027.2626.8627.0327.03-0.59%27,564,715
Feb 3, 202627.5127.6227.0227.1927.19-1.20%17,516,089
Feb 2, 202627.5227.8727.4927.5227.52-0.07%20,979,161
Jan 30, 202627.5527.7927.3627.5427.54-0.22%24,238,625
Jan 29, 202628.1928.2527.5627.6027.60-1.36%29,227,183
Jan 28, 202628.0928.2827.9227.9827.98-0.32%17,167,019
Jan 27, 202628.2528.3128.0628.0728.07-0.60%21,571,857
Jan 26, 202628.4628.5228.2028.2428.24-1.19%18,891,789
Jan 23, 202628.2628.6128.2528.5828.580.78%19,187,984
Jan 22, 202628.5028.7028.3328.3628.36-0.60%11,295,235
Jan 21, 202628.3228.7228.2028.5328.531.03%22,103,961
Jan 20, 202628.4828.8428.0728.2428.24-1.19%31,171,942
Jan 16, 202628.6428.7828.5028.5828.580.32%27,279,524
Jan 15, 202628.7128.8528.4028.4928.49-0.49%23,194,449
Jan 14, 202629.0129.2028.5828.6328.63-0.80%29,095,977
Jan 13, 202628.3029.5028.2628.8628.861.62%31,100,522
Jan 12, 202628.4828.6828.2528.4028.40-1.68%21,925,125
Jan 9, 202628.3229.0428.2928.8928.892.00%37,766,557
Jan 8, 202628.4628.5128.0528.3228.32-0.94%22,673,290
Jan 7, 202628.2928.7728.2228.5928.590.42%24,586,646
Jan 6, 202628.5028.5828.3528.4728.47-0.21%18,278,572
Jan 5, 202628.5628.9228.4428.5328.530.07%26,513,990
Jan 2, 202628.7928.8528.4128.5128.51-1.08%27,761,749
Dec 31, 202528.7728.9628.7228.8228.82-0.41%11,944,453
Dec 30, 202528.7229.0328.7128.9428.940.52%17,728,392
Dec 29, 202528.8029.1028.7028.7928.79-0.03%21,391,994
Dec 26, 202528.6328.9328.6228.8028.80-1.47%26,961,286
Dec 24, 202529.0029.3329.0029.2329.230.27%17,273,109
Dec 23, 202528.7629.2728.7329.1529.151.39%49,960,459
Dec 22, 202528.8528.9828.4728.7528.753.53%45,999,489
Dec 19, 202527.8028.5027.5827.7727.770.58%136,466,113
Dec 18, 202528.3528.3827.4127.6127.61-2.13%67,719,588
Dec 17, 202528.5528.8528.1928.2128.21-2.39%70,350,809
Dec 16, 202529.4629.5128.7128.9028.90-2.73%85,661,488
Dec 15, 202529.8429.9229.5029.7129.71-0.90%53,940,461
Dec 12, 202529.8830.0029.7529.9829.981.66%45,678,444
Dec 11, 202529.4429.7229.3529.4929.49-0.14%43,468,350
Dec 10, 202528.9829.8128.8629.5329.534.49%103,651,345
Dec 9, 202527.4628.3427.3728.2628.263.78%106,789,445
Dec 8, 202527.6428.1726.8427.2327.234.41%167,058,181
Dec 5, 202525.4526.1024.9826.0826.086.28%198,872,335
Dec 4, 202524.1724.5724.0524.5424.54-0.12%38,315,608
Dec 3, 202524.2424.7424.1024.5724.570.16%22,786,511
Dec 2, 202524.2524.7624.0324.5324.532.76%46,583,772
Dec 1, 202523.8224.1223.6423.8723.87-0.54%36,016,923
Nov 28, 202523.8024.2023.6524.0024.000.50%19,985,530
Nov 26, 202523.1723.9123.1723.8823.884.01%40,581,554
Nov 25, 202522.8523.5822.5922.9622.960.44%31,113,352
Nov 24, 202522.9523.3222.6222.8622.86-1.34%50,601,159
Nov 21, 202523.0023.5822.8823.1723.171.27%38,256,247
Nov 20, 202523.3824.0122.7422.8822.88-0.91%46,807,533
Nov 19, 202523.6524.0122.7923.0923.09-2.53%47,882,187
Nov 18, 202522.7424.1922.5823.6923.694.18%60,510,126
Nov 17, 202523.0323.1522.3422.7422.74-1.26%36,814,258
Nov 14, 202522.7523.1922.5323.0323.034.02%54,192,839
Nov 13, 202522.1322.5021.8722.1422.14-0.23%31,904,200
Nov 12, 202523.0023.0522.1122.1922.19-3.73%25,310,086
Nov 11, 202522.9523.1922.7623.0523.050.30%18,926,718
Nov 10, 202522.7123.0222.4422.9822.981.37%30,461,695
Nov 7, 202522.4322.9822.2622.6722.671.12%30,905,485
Nov 6, 202522.5723.0222.3122.4222.42-1.49%48,559,227
Nov 5, 202522.5523.0622.3522.7622.760.71%45,354,444
Nov 4, 202522.1422.6222.0122.6022.601.39%42,236,819
Nov 3, 202522.5022.5521.9722.2922.29-0.71%42,063,149
Oct 31, 202522.1422.5621.9722.4522.453.84%43,732,857
Oct 30, 202521.4721.8421.3621.6221.621.31%35,748,863
Oct 29, 202520.9221.7420.8221.3421.341.67%32,713,002
Oct 28, 202521.3721.3720.8220.9920.99-0.24%25,825,167
Oct 27, 202521.0521.4420.8621.0421.04-0.52%24,011,714
Oct 24, 202521.3721.5721.0121.1521.15-0.47%24,584,192
Oct 23, 202521.0021.5620.8321.2521.253.51%31,796,932
Oct 22, 202520.6821.2220.2020.5320.530.98%52,225,314
Oct 21, 202519.6820.5819.5520.3320.3310.97%71,364,479
Oct 20, 202518.4618.5018.0018.3218.320.71%23,995,292
Oct 17, 202518.2118.6018.1718.1918.19-0.55%21,258,784
Oct 16, 202518.6318.6518.0618.2918.29-0.87%15,391,042
Oct 15, 202518.4318.7618.2118.4518.452.61%20,987,815
Oct 14, 202517.3318.1717.3317.9817.981.12%19,789,231
Oct 13, 202518.0018.1017.6617.7817.783.98%25,900,634
Oct 10, 202517.7218.5117.0817.1017.10-3.23%44,142,714
Oct 9, 202517.8418.2517.2517.6717.67-1.23%35,429,715
Oct 8, 202518.7319.4717.6817.8917.89-3.82%45,894,693
Oct 7, 202519.0219.0918.4818.6018.60-2.52%18,875,000
Oct 6, 202519.0319.1818.8819.0819.080.47%17,522,629