Skip to main content
Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
26.74
-0.24 (-0.89%)
At close: Jun 26, 2026, 4:00 PM EDT
26.75
+0.01 (0.04%)
Pre-market: Jun 29, 2026, 7:14 AM EDT

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.0527.0826.6626.7426.74-0.89%22,052,285
Jun 25, 202627.1427.3026.9626.9826.98-0.81%20,414,636
Jun 24, 202626.9027.2826.7127.2027.201.19%36,121,971
Jun 23, 202626.9527.0326.6326.8826.88-0.26%21,611,620
Jun 22, 202626.2726.9926.2526.9526.952.86%25,666,744
Jun 18, 202626.2426.5426.1426.2026.20-0.15%43,685,679
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
May 29, 202627.0027.1026.9027.0127.01-0.11%26,623,314
May 28, 202627.1327.1526.9727.0427.04-0.37%22,837,048
May 27, 202627.0327.3927.0227.1427.140.52%20,490,214
May 26, 202627.0027.0426.9027.0027.00-0.11%23,877,015
May 22, 202627.1527.1926.8627.0327.03-0.26%19,347,603
May 21, 202627.4227.4327.0527.1027.10-1.17%15,192,660
May 20, 202627.1227.4427.0727.4227.421.22%17,101,781
May 19, 202627.0127.2427.0127.0927.09-0.04%9,800,721
May 18, 202626.9827.1326.9227.1027.100.44%13,552,618
May 15, 202627.1227.1426.9426.9826.98-0.52%18,542,307
May 14, 202627.2627.2627.1027.1227.12-0.48%18,222,963
May 13, 202627.1527.3127.0927.2527.250.18%21,012,979
May 12, 202627.2027.2627.1227.2027.20-0.15%16,447,311
May 11, 202627.0727.2827.0527.2427.240.48%16,541,152
May 8, 202627.0927.2427.0827.1127.11-0.04%12,508,778
May 7, 202627.1527.3027.0627.1227.12-0.29%18,148,953
May 6, 202627.1627.3727.1027.2027.20-0.07%21,831,574
May 5, 202626.9327.2526.8527.2227.220.96%16,893,902
May 4, 202626.9427.0426.8926.9626.96-0.04%7,063,913
May 1, 202627.0127.2026.9526.9726.97-0.30%11,487,491
Apr 30, 202626.9927.1526.8827.0527.05-13,577,226
Apr 29, 202627.1727.2026.9927.0527.050.37%12,493,546
Apr 28, 202626.9726.9826.6026.9526.950.48%15,386,159
Apr 27, 202627.0327.0826.8226.8226.82-0.92%16,254,978
Apr 24, 202626.9727.1826.9227.0727.070.63%20,779,291
Apr 23, 202627.4227.4526.9026.9026.90-1.57%20,606,230
Apr 22, 202627.3527.3827.2727.3327.330.07%18,982,031
Apr 21, 202627.4127.4527.2727.3127.31-0.40%24,608,623
Apr 20, 202627.4227.5927.3627.4227.42-0.18%14,846,081
Apr 17, 202627.3927.5727.3427.4727.470.29%27,561,605
Apr 16, 202627.2127.4327.2027.3927.390.70%23,430,684
Apr 15, 202627.3227.3527.1927.2027.20-0.62%18,238,225
Apr 14, 202627.3327.3827.3127.3727.37-0.07%20,567,890
Apr 13, 202627.4027.4527.3127.3927.39-0.18%16,003,722
Apr 10, 202627.5527.5727.4227.4427.44-0.33%15,937,170
Apr 9, 202627.5027.5627.4827.5327.53-0.07%22,034,966
Apr 8, 202627.5027.5727.4827.5527.550.66%18,978,884
Apr 7, 202627.3527.4227.3427.3727.37-0.15%16,394,203
Apr 6, 202627.3527.5027.3127.4127.410.33%22,129,360
Apr 2, 202627.3427.4427.2927.3227.32-0.62%16,930,558
Apr 1, 202627.3127.7627.2827.4927.490.11%30,772,166
Mar 31, 202627.1727.4927.0827.4627.461.37%39,795,616
Mar 30, 202627.1427.1727.0027.0927.090.07%25,401,637
Mar 27, 202627.0927.1426.8627.0727.07-22,482,593
Mar 26, 202627.1627.2227.0727.0727.07-0.55%25,750,712
Mar 25, 202627.2827.2927.1227.2227.22-0.22%26,247,241
Mar 24, 202627.3527.4427.2527.2827.28-0.44%29,087,570
Mar 23, 202627.7427.7427.3727.4027.40-0.07%29,999,908
Mar 20, 202627.5927.6827.3327.4227.42-0.76%52,492,757
Mar 19, 202627.3627.7027.2927.6327.631.02%27,478,103
Mar 18, 202627.4227.7827.2227.3527.35-1.05%36,512,617
Mar 17, 202627.3427.8027.3427.6427.640.47%23,256,640
Mar 16, 202627.2827.5627.1927.5127.511.36%29,756,204
Mar 13, 202627.4927.5227.0227.1427.14-1.06%26,623,772
Mar 12, 202627.7127.8127.4027.4327.43-1.37%23,863,377
Mar 11, 202627.7627.9327.7527.8127.810.18%21,258,570
Mar 10, 202627.7427.9527.6927.7627.760.04%18,009,136
Mar 9, 202627.8527.9427.7127.7527.75-0.72%24,402,694
Mar 6, 202627.7627.9927.6727.9527.95-0.18%23,266,607
Mar 5, 202627.9028.0027.8128.0028.000.18%25,042,284
Mar 4, 202628.1428.1927.9327.9527.95-0.89%37,695,907
Mar 3, 202628.3028.4628.1728.2028.20-1.05%30,850,312
Mar 2, 202628.0128.5028.0128.5028.501.17%39,787,957
Feb 27, 202628.3928.4028.1228.1728.17-2.19%68,764,339
Feb 26, 202628.7929.0128.7628.8028.80-0.35%19,997,615
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