Skip to main content
Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
26.08
+1.54 (6.28%)
At close: Dec 5, 2025, 4:00 PM EST
25.88
-0.20 (-0.77%)
After-hours: Dec 5, 2025, 7:59 PM EST

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4526.1024.9826.0826.086.28%197,434,905
Dec 4, 202524.1724.5724.0524.5424.54-0.12%37,788,440
Dec 3, 202524.2424.7424.1024.5724.570.16%22,673,530
Dec 2, 202524.2524.7624.0324.5324.532.76%46,352,550
Dec 1, 202523.8224.1223.6423.8723.87-0.54%35,831,416
Nov 28, 202523.8024.2023.6524.0024.000.50%19,945,359
Nov 26, 202523.1723.9123.1723.8823.884.01%40,504,797
Nov 25, 202522.8523.5822.5922.9622.960.44%30,467,564
Nov 24, 202522.9523.3222.6222.8622.86-1.34%38,718,548
Nov 21, 202523.0023.5822.8823.1723.171.27%38,228,092
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
Oct 3, 202519.3819.6118.8318.9918.99-1.30%22,570,411
Oct 2, 202519.3319.3519.0419.2419.24-0.57%21,959,253
Oct 1, 202519.5319.7219.2019.3519.35-0.92%24,467,339
Sep 30, 202518.9419.6218.7719.5319.533.53%56,747,929
Sep 29, 202519.4919.7418.8318.8718.87-3.31%41,545,432
Sep 26, 202519.3419.9519.3419.5119.51-1.37%42,079,430
Sep 25, 202519.6220.2419.5019.7819.78-0.20%41,453,626
Sep 24, 202519.5219.8519.1819.8219.821.33%43,356,714
Sep 23, 202519.6420.1219.4319.5619.56-0.25%48,635,891
Sep 22, 202519.2819.7018.8319.6119.611.45%55,393,624
Sep 19, 202518.7019.4917.9819.3319.333.37%168,256,967
Sep 18, 202517.8618.7717.5818.7018.703.95%51,455,099
Sep 17, 202518.0818.3617.5717.9917.99-1.42%50,370,704
Sep 16, 202518.7818.9317.6118.2518.25-6.22%85,406,871
Sep 15, 202518.7719.6018.4119.4619.463.13%106,766,000
Sep 12, 202517.5319.3317.2218.8718.8716.70%286,212,696
Sep 11, 202512.5917.2412.5716.1716.1728.95%298,443,335
Sep 10, 202512.2512.5712.0012.5412.542.28%59,956,191
Sep 9, 202512.3412.4812.1812.2612.26-0.73%43,324,167
Sep 8, 202512.1412.3811.9212.3512.351.98%60,182,557
Sep 5, 202511.7712.1811.7712.1112.112.89%63,866,898
Sep 4, 202511.9811.9811.5411.7711.77-1.26%66,231,277
Sep 3, 202511.5712.0311.4511.9211.922.58%74,541,860
Sep 2, 202511.3011.6511.2511.6211.62-0.17%51,592,017
Aug 29, 202512.0012.0411.4711.6411.64-3.44%60,192,646
Aug 28, 202512.1912.2612.0212.0612.06-0.78%30,641,402
Aug 27, 202511.8412.1711.8112.1512.152.97%45,262,835
Aug 26, 202512.0112.0911.7311.8011.80-1.99%57,919,119
Aug 25, 202512.0012.0911.8812.0412.04-0.08%32,012,440
Aug 22, 202511.6712.0811.6012.0512.054.01%49,576,175
Aug 21, 202511.4211.6111.3611.5911.590.39%38,566,996
Aug 20, 202511.5311.6211.2811.5411.54-0.17%36,145,668
Aug 19, 202511.7711.8111.4911.5611.56-2.20%30,434,106
Aug 18, 202511.8111.8711.6311.8211.82-0.25%34,917,950
Aug 15, 202511.8511.9911.7511.8511.850.59%40,664,431
Aug 14, 202511.8712.1711.7311.7811.78-2.24%53,621,185
Aug 13, 202511.3212.2311.2812.0512.057.40%60,173,762
Aug 12, 202510.8111.3010.7911.2211.224.08%48,495,879
Aug 11, 202510.9410.9910.7610.7810.78-1.19%39,455,902
Aug 8, 202511.8611.9810.9010.9110.91-8.01%62,188,486
Aug 7, 202513.1513.2311.7611.8611.86-7.27%57,823,243
Aug 6, 202512.8012.9612.7612.7912.790.55%48,742,815
Aug 5, 202512.8912.9112.4712.7212.72-0.63%48,416,913
Aug 4, 202512.9013.0112.6212.8012.80-0.54%65,206,775
Aug 1, 202513.0413.0612.5712.8712.87-2.28%59,364,135
Jul 31, 202513.2013.2913.0213.1713.17-0.68%55,441,982
Jul 30, 202513.1013.4713.0713.2613.261.07%52,330,028
Jul 29, 202513.7613.7613.0513.1213.12-4.23%67,560,144
Jul 28, 202513.5413.8713.4913.7013.701.56%97,026,472
Jul 25, 202513.5213.5813.2113.4913.49-0.07%74,365,452
Jul 24, 202513.2513.6813.2313.5013.501.43%127,484,998
Jul 23, 202512.9013.3912.8513.3113.313.58%102,962,975
Jul 22, 202512.8013.0212.7712.8512.850.39%89,947,638
Jul 21, 202512.8312.8912.6612.8012.800.39%62,754,175
Jul 18, 202512.9712.9912.5712.7512.75-0.70%117,779,092
Jul 17, 202512.5913.0412.5212.8412.842.07%125,223,062