Skip to main content
Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
26.95
+0.13 (0.48%)
At close: Apr 28, 2026, 4:00 PM EDT
26.81
-0.14 (-0.52%)
After-hours: Apr 28, 2026, 7:48 PM EDT

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.9726.9826.6026.9526.950.47%15,377,881
Apr 27, 202627.0327.0826.8226.8226.82-0.92%16,250,384
Apr 24, 202626.9727.1826.9227.0727.070.63%20,775,247
Apr 23, 202627.4227.4526.9026.9026.90-1.57%20,578,505
Apr 22, 202627.3527.3827.2727.3327.330.07%18,972,545
Apr 21, 202627.4127.4527.2727.3127.31-0.40%24,603,103
Apr 20, 202627.4227.5927.3627.4227.42-0.18%14,841,046
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
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