Warner Bros. Discovery, Inc. Series A WBD
NASDAQ · United States · Consumer Services
$30.96+0.00 (+0.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30.95 | +0.32% | $30.85 | $30.97 | $30.79 | 95.61M |
| 2026-09-29 | $30.85 | -0.16% | $30.85 | $30.88 | $30.83 | 46.83M |
| 2026-09-28 | $30.90 | +0.13% | $30.85 | $30.90 | $30.84 | 43.62M |
| 2026-09-25 | $30.86 | +0.06% | $30.80 | $30.87 | $30.80 | 23.74M |
| 2026-09-24 | $30.84 | +0.26% | $30.79 | $30.87 | $30.71 | 46.11M |
| 2026-09-23 | $30.76 | -0.23% | $30.80 | $30.82 | $30.68 | 111.09M |
| 2026-09-22 | $30.83 | +0.10% | $30.83 | $30.84 | $30.77 | 109.81M |
| 2026-09-21 | $30.80 | +10.79% | $29.76 | $30.92 | $29.65 | 234.09M |
| 2026-09-18 | $27.80 | -1.56% | $28.06 | $28.13 | $27.74 | 44.15M |
| 2026-09-17 | $28.24 | +0.61% | $28.31 | $28.45 | $28.09 | 24.73M |
| 2026-09-16 | $28.07 | +0.14% | $27.99 | $28.19 | $27.96 | 20.20M |
| 2026-09-15 | $28.03 | -0.25% | $27.99 | $28.10 | $27.84 | 16.78M |
| 2026-09-14 | $28.10 | +0.21% | $27.95 | $28.20 | $27.93 | 14.34M |
| 2026-09-11 | $28.04 | -0.57% | $28.24 | $28.60 | $27.97 | 12.97M |
| 2026-09-10 | $28.20 | +1.04% | $28.00 | $28.34 | $28.00 | 32.20M |
| 2026-09-09 | $27.91 | -0.75% | $28.06 | $28.15 | $27.91 | 9.91M |
| 2026-09-08 | $28.12 | -0.46% | $28.22 | $28.35 | $28.08 | 14.14M |
| 2026-09-04 | $28.25 | -0.42% | $28.32 | $28.35 | $28.21 | 11.49M |
| 2026-09-03 | $28.37 | -0.07% | $28.41 | $28.47 | $28.30 | 14.30M |
| 2026-09-02 | $28.39 | +0.25% | $28.38 | $28.77 | $28.33 | 21.71M |
| 2026-09-01 | $28.32 | -0.74% | $28.57 | $28.59 | $28.30 | 14.73M |
| 2026-08-31 | $28.53 | -0.83% | $28.75 | $28.80 | $28.49 | 25.38M |
| 2026-08-28 | $28.77 | -0.38% | $28.95 | $28.97 | $28.71 | 10.00M |
| 2026-08-27 | $28.88 | +0.45% | $28.79 | $28.99 | $28.65 | 13.70M |
| 2026-08-26 | $28.75 | -0.52% | $28.90 | $28.94 | $28.72 | 12.52M |
| 2026-08-25 | $28.90 | +0.70% | $28.83 | $28.98 | $28.68 | 24.40M |
| 2026-08-24 | $28.70 | +0.53% | $28.87 | $28.94 | $28.69 | 21.48M |
| 2026-08-21 | $28.55 | +1.13% | $28.44 | $28.62 | $28.30 | 15.12M |
| 2026-08-20 | $28.23 | -1.05% | $28.45 | $28.54 | $28.18 | 17.14M |
| 2026-08-19 | $28.53 | +0.18% | $28.55 | $28.68 | $28.43 | 20.05M |
| 2026-08-18 | $28.48 | +1.97% | $27.99 | $28.55 | $27.90 | 26.94M |
| 2026-08-17 | $27.93 | -0.21% | $27.81 | $28.01 | $27.73 | 13.86M |
| 2026-08-14 | $27.99 | +0.86% | $27.77 | $28.18 | $27.70 | 12.50M |
| 2026-08-13 | $27.75 | +0.36% | $27.76 | $28.08 | $27.64 | 25.26M |
| 2026-08-12 | $27.65 | +2.14% | $27.45 | $27.78 | $27.34 | 25.57M |
| 2026-08-11 | $27.07 | +0.74% | $26.93 | $27.23 | $26.88 | 20.15M |
| 2026-08-10 | $26.87 | +0.34% | $26.78 | $27.18 | $26.60 | 18.38M |
| 2026-08-07 | $26.78 | +1.44% | $26.32 | $26.85 | $26.27 | 12.23M |
| 2026-08-06 | $26.40 | +1.66% | $26.20 | $26.58 | $26.18 | 25.93M |
| 2026-08-05 | $25.97 | +0.70% | $25.79 | $26.01 | $25.58 | 20.74M |
| 2026-08-04 | $25.79 | -1.15% | $26.17 | $26.21 | $25.40 | 33.29M |
| 2026-08-03 | $26.09 | -0.80% | $26.39 | $26.53 | $26.07 | 13.64M |
| 2026-07-31 | $26.30 | +3.26% | $25.40 | $26.45 | $25.40 | 37.07M |
| 2026-07-30 | $25.47 | -0.66% | $25.58 | $25.66 | $25.44 | 23.16M |
| 2026-07-29 | $25.64 | +0.12% | $25.61 | $25.81 | $25.50 | 13.35M |
| 2026-07-28 | $25.61 | +1.31% | $25.29 | $25.67 | $25.27 | 20.15M |
| 2026-07-27 | $25.28 | -1.90% | $25.50 | $25.76 | $25.25 | 32.95M |
| 2026-07-24 | $25.77 | -0.69% | $26.21 | $26.58 | $25.76 | 37.67M |
| 2026-07-23 | $25.95 | +0.39% | $25.78 | $26.20 | $25.78 | 13.28M |
| 2026-07-22 | $25.85 | +0.08% | $25.83 | $26.27 | $25.75 | 19.74M |
| 2026-07-21 | $25.83 | -0.12% | $25.89 | $25.94 | $25.63 | 28.24M |
| 2026-07-20 | $25.86 | -3.76% | $26.87 | $26.90 | $25.72 | 45.27M |
| 2026-07-17 | $26.87 | -1.54% | $27.31 | $27.46 | $26.78 | 28.13M |
| 2026-07-16 | $27.29 | +0.07% | $27.17 | $27.30 | $26.83 | 21.64M |
| 2026-07-15 | $27.27 | -0.76% | $27.42 | $27.44 | $27.02 | 26.14M |
| 2026-07-14 | $27.48 | +1.44% | $27.10 | $27.58 | $27.05 | 21.76M |
| 2026-07-13 | $27.09 | +1.88% | $26.33 | $27.65 | $26.28 | 45.38M |
| 2026-07-10 | $26.59 | -0.15% | $26.50 | $26.87 | $26.49 | 12.76M |
| 2026-07-09 | $26.63 | +1.84% | $26.01 | $26.63 | $26.00 | 12.95M |
| 2026-07-08 | $26.15 | +0.11% | $26.40 | $26.41 | $26.12 | 10.61M |
| 2026-07-07 | $26.12 | 0.00% | $26.40 | $26.46 | $26.11 | 10.37M |
| 2026-07-06 | $26.12 | -1.36% | $26.37 | $26.49 | $26.00 | 16.46M |
| 2026-07-02 | $26.48 | -1.23% | $26.80 | $26.82 | $26.24 | 14.86M |
| 2026-07-01 | $26.81 | +0.56% | $26.71 | $26.95 | $26.69 | 15.34M |
| 2026-06-30 | $26.66 | -1.73% | $26.79 | $27.03 | $26.57 | 18.64M |
| 2026-06-29 | $27.13 | +1.46% | $26.85 | $27.18 | $26.82 | 18.48M |
| 2026-06-26 | $26.74 | -0.89% | $27.05 | $27.08 | $26.66 | 22.15M |
| 2026-06-25 | $26.98 | -0.81% | $27.14 | $27.30 | $26.96 | 20.44M |
| 2026-06-24 | $27.20 | +1.19% | $26.90 | $27.28 | $26.71 | 36.22M |
| 2026-06-23 | $26.88 | -0.26% | $26.95 | $27.03 | $26.63 | 21.62M |
| 2026-06-22 | $26.95 | +2.86% | $26.27 | $26.99 | $26.25 | 25.78M |
| 2026-06-18 | $26.20 | -0.15% | $26.24 | $26.54 | $26.14 | 43.70M |
| 2026-06-17 | $26.24 | -1.35% | $26.47 | $26.57 | $26.20 | 18.89M |
| 2026-06-16 | $26.60 | -0.86% | $26.90 | $26.92 | $26.51 | 22.97M |
| 2026-06-15 | $26.83 | -0.56% | $27.11 | $27.30 | $26.80 | 30.82M |
| 2026-06-12 | $26.98 | +0.45% | $26.78 | $27.04 | $26.52 | 16.10M |
| 2026-06-11 | $26.86 | +2.40% | $26.27 | $26.87 | $26.18 | 19.29M |
| 2026-06-10 | $26.23 | -1.24% | $26.63 | $26.65 | $26.21 | 13.87M |
| 2026-06-09 | $26.56 | +0.34% | $26.47 | $26.80 | $26.39 | 26.63M |
| 2026-06-08 | $26.47 | +0.88% | $26.30 | $26.80 | $26.11 | 33.55M |
| 2026-06-05 | $26.24 | -2.81% | $27.00 | $27.01 | $25.91 | 49.42M |
| 2026-06-04 | $27.00 | 0.00% | $27.09 | $27.13 | $26.90 | 14.44M |
| 2026-06-03 | $27.00 | -0.66% | $27.14 | $27.22 | $27.00 | 16.75M |
| 2026-06-02 | $27.18 | -0.26% | $27.21 | $27.36 | $27.13 | 19.09M |
| 2026-06-01 | $27.25 | +0.89% | $26.95 | $27.32 | $26.95 | 21.50M |
| 2026-05-29 | $27.01 | -0.11% | $27.00 | $27.10 | $26.90 | 26.62M |
| 2026-05-28 | $27.04 | -0.37% | $27.13 | $27.15 | $26.97 | 22.83M |
| 2026-05-27 | $27.14 | +0.52% | $27.03 | $27.39 | $27.02 | 20.49M |
| 2026-05-26 | $27.00 | -0.11% | $27.00 | $27.04 | $26.90 | 23.88M |
| 2026-05-22 | $27.03 | -0.26% | $27.15 | $27.19 | $26.86 | 19.35M |