NASDAQ : WBD
Warner Bros. Discovery, Inc. — Price history
Communication Services · Entertainment · United States
Last price 30.95 USD (At close: Oct 5, 2026) · Market cap 77.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Warner Bros. Discovery, Inc. (WBD) closed at 30.95 USD on 2026-10-05. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-05 | 30.95 | 30.99 | 30.94 | 30.95 | 432,214,529 | +0.03% |
| 2026-10-02 | 30.95 | 30.96 | 30.93 | 30.94 | 49,914,981 | -0.03% |
| 2026-10-01 | 30.95 | 30.96 | 30.93 | 30.95 | 43,936,078 | +0.00% |
| 2026-09-30 | 30.85 | 30.97 | 30.79 | 30.95 | 95,611,271 | +0.32% |
| 2026-09-29 | 30.85 | 30.88 | 30.83 | 30.85 | 46,827,988 | -0.16% |
| 2026-09-28 | 30.85 | 30.9 | 30.84 | 30.9 | 43,621,225 | +0.13% |
| 2026-09-25 | 30.802 | 30.87 | 30.8 | 30.86 | 23,737,557 | +0.06% |
| 2026-09-24 | 30.785 | 30.87 | 30.71 | 30.84 | 46,110,283 | +0.26% |
| 2026-09-23 | 30.8 | 30.82 | 30.68 | 30.76 | 111,094,522 | -0.23% |
| 2026-09-22 | 30.83 | 30.835 | 30.77 | 30.83 | 109,822,213 | +0.10% |
| 2026-09-21 | 29.76 | 30.92 | 29.65 | 30.8 | 234,091,400 | +10.79% |
| 2026-09-18 | 28.06 | 28.13 | 27.74 | 27.8 | 44,151,429 | -1.56% |
| 2026-09-17 | 28.31 | 28.45 | 28.09 | 28.24 | 24,732,507 | +0.61% |
| 2026-09-16 | 27.985 | 28.19 | 27.955 | 28.07 | 20,208,388 | +0.14% |
| 2026-09-15 | 27.99 | 28.1 | 27.84 | 28.03 | 16,780,374 | -0.25% |
| 2026-09-14 | 27.95 | 28.2 | 27.93 | 28.1 | 14,337,741 | +0.21% |
| 2026-09-11 | 28.24 | 28.6 | 27.965 | 28.04 | 12,965,816 | -0.57% |
| 2026-09-10 | 28 | 28.34 | 28 | 28.2 | 32,197,094 | +1.04% |
| 2026-09-09 | 28.06 | 28.145 | 27.91 | 27.91 | 9,911,232 | -0.75% |
| 2026-09-08 | 28.22 | 28.345 | 28.08 | 28.12 | 14,136,375 | -0.46% |
| 2026-09-04 | 28.32 | 28.35 | 28.21 | 28.25 | 11,491,978 | -0.42% |
| 2026-09-03 | 28.405 | 28.465 | 28.3 | 28.37 | 14,302,414 | -0.07% |
| 2026-09-02 | 28.38 | 28.77 | 28.33 | 28.39 | 21,713,964 | +0.25% |
| 2026-09-01 | 28.57 | 28.59 | 28.3 | 28.32 | 14,735,734 | -0.74% |
| 2026-08-31 | 28.75 | 28.795 | 28.49 | 28.53 | 25,384,901 | -0.83% |
| 2026-08-28 | 28.95 | 28.965 | 28.71 | 28.77 | 10,004,946 | -0.38% |
| 2026-08-27 | 28.79 | 28.99 | 28.65 | 28.88 | 13,708,357 | +0.45% |
| 2026-08-26 | 28.9 | 28.935 | 28.72 | 28.75 | 12,519,115 | -0.52% |
| 2026-08-25 | 28.83 | 28.98 | 28.68 | 28.9 | 24,404,607 | +0.70% |
| 2026-08-24 | 28.87 | 28.935 | 28.69 | 28.7 | 21,480,882 | +0.53% |
| 2026-08-21 | 28.44 | 28.62 | 28.295 | 28.55 | 15,115,618 | +1.13% |
| 2026-08-20 | 28.45 | 28.535 | 28.18 | 28.23 | 17,136,328 | -1.05% |
| 2026-08-19 | 28.545 | 28.68 | 28.43 | 28.53 | 20,045,442 | +0.18% |
| 2026-08-18 | 27.99 | 28.55 | 27.9 | 28.48 | 26,941,577 | +1.97% |
| 2026-08-17 | 27.81 | 28.005 | 27.73 | 27.93 | 13,857,580 | -0.21% |
| 2026-08-14 | 27.77 | 28.18 | 27.695 | 27.99 | 12,495,690 | +0.86% |
| 2026-08-13 | 27.76 | 28.075 | 27.64 | 27.75 | 25,255,655 | +0.36% |
| 2026-08-12 | 27.45 | 27.78 | 27.34 | 27.65 | 25,565,678 | +2.14% |
| 2026-08-11 | 26.93 | 27.225 | 26.875 | 27.07 | 20,152,256 | +0.74% |
| 2026-08-10 | 26.775 | 27.18 | 26.6 | 26.87 | 18,380,101 | +0.34% |
| 2026-08-07 | 26.32 | 26.845 | 26.27 | 26.78 | 12,230,740 | +1.44% |
| 2026-08-06 | 26.2 | 26.58 | 26.18 | 26.4 | 25,933,327 | +1.66% |
| 2026-08-05 | 25.79 | 26.005 | 25.58 | 25.97 | 20,743,031 | +0.70% |
| 2026-08-04 | 26.17 | 26.21 | 25.395 | 25.79 | 33,288,983 | -1.15% |
| 2026-08-03 | 26.39 | 26.53 | 26.07 | 26.09 | 13,639,718 | -0.80% |
| 2026-07-31 | 25.4 | 26.45 | 25.4 | 26.3 | 37,068,616 | +3.26% |
| 2026-07-30 | 25.58 | 25.66 | 25.435 | 25.47 | 23,161,515 | -0.66% |
| 2026-07-29 | 25.61 | 25.805 | 25.5 | 25.64 | 13,358,400 | +0.12% |
| 2026-07-28 | 25.29 | 25.665 | 25.27 | 25.61 | 20,159,301 | +1.31% |
| 2026-07-27 | 25.5 | 25.755 | 25.25 | 25.28 | 32,949,621 | -1.90% |
| 2026-07-24 | 26.205 | 26.58 | 25.76 | 25.77 | 37,667,269 | -0.69% |
| 2026-07-23 | 25.78 | 26.197 | 25.78 | 25.95 | 13,277,265 | +0.39% |
| 2026-07-22 | 25.83 | 26.265 | 25.75 | 25.85 | 19,737,642 | +0.08% |
| 2026-07-21 | 25.89 | 25.935 | 25.63 | 25.83 | 28,237,572 | -0.12% |
| 2026-07-20 | 26.87 | 26.9 | 25.715 | 25.86 | 45,265,089 | -3.76% |
| 2026-07-17 | 27.31 | 27.46 | 26.775 | 26.87 | 28,132,048 | -1.54% |
| 2026-07-16 | 27.17 | 27.3 | 26.83 | 27.29 | 21,639,732 | +0.07% |
| 2026-07-15 | 27.42 | 27.44 | 27.02 | 27.27 | 26,135,401 | -0.76% |
| 2026-07-14 | 27.1 | 27.58 | 27.05 | 27.48 | 21,760,310 | +1.44% |
| 2026-07-13 | 26.33 | 27.645 | 26.28 | 27.09 | 45,381,212 | +1.88% |
| 2026-07-10 | 26.5 | 26.865 | 26.49 | 26.59 | 12,757,007 | -0.15% |
| 2026-07-09 | 26.01 | 26.63 | 26 | 26.63 | 12,949,234 | +1.84% |
| 2026-07-08 | 26.4 | 26.413 | 26.12 | 26.15 | 10,614,118 | +0.11% |
| 2026-07-07 | 26.4 | 26.46 | 26.11 | 26.12 | 10,368,047 | +0.00% |
| 2026-07-06 | 26.365 | 26.49 | 26 | 26.12 | 16,456,762 | -1.36% |
| 2026-07-02 | 26.8 | 26.82 | 26.235 | 26.48 | 14,860,647 | -1.23% |
| 2026-07-01 | 26.71 | 26.95 | 26.69 | 26.81 | 15,340,623 | +0.56% |
| 2026-06-30 | 26.785 | 27.025 | 26.57 | 26.66 | 18,640,288 | -1.73% |
| 2026-06-29 | 26.85 | 27.18 | 26.823 | 27.13 | 18,484,411 | +1.46% |
| 2026-06-26 | 27.05 | 27.08 | 26.66 | 26.74 | 22,151,170 | -0.89% |
| 2026-06-25 | 27.14 | 27.3 | 26.96 | 26.98 | 20,443,144 | -0.81% |
| 2026-06-24 | 26.9 | 27.28 | 26.705 | 27.2 | 36,217,800 | +1.19% |
| 2026-06-23 | 26.95 | 27.03 | 26.625 | 26.88 | 21,616,844 | -0.26% |
| 2026-06-22 | 26.27 | 26.99 | 26.25 | 26.95 | 25,776,769 | +2.86% |
| 2026-06-18 | 26.24 | 26.54 | 26.135 | 26.2 | 43,702,180 | -0.15% |
| 2026-06-17 | 26.47 | 26.565 | 26.2 | 26.24 | 18,894,800 | -1.35% |
| 2026-06-16 | 26.9 | 26.92 | 26.505 | 26.6 | 22,974,507 | -0.86% |
| 2026-06-15 | 27.105 | 27.3 | 26.8 | 26.83 | 30,819,041 | -0.56% |
| 2026-06-12 | 26.783 | 27.04 | 26.515 | 26.98 | 16,192,988 | +0.45% |
| 2026-06-11 | 26.27 | 26.87 | 26.18 | 26.86 | 19,293,674 | +2.40% |
| 2026-06-10 | 26.63 | 26.65 | 26.21 | 26.23 | 13,867,199 | -1.24% |
| 2026-06-09 | 26.47 | 26.795 | 26.39 | 26.56 | 26,633,511 | +0.34% |
| 2026-06-08 | 26.3 | 26.8 | 26.11 | 26.47 | 33,553,013 | +0.88% |
| 2026-06-05 | 27 | 27.01 | 25.91 | 26.24 | 49,422,921 | -2.81% |
| 2026-06-04 | 27.09 | 27.13 | 26.9 | 27 | 14,441,419 | +0.00% |
| 2026-06-03 | 27.135 | 27.215 | 27 | 27 | 16,753,450 | -0.66% |
| 2026-06-02 | 27.21 | 27.36 | 27.13 | 27.18 | 19,093,424 | -0.26% |
| 2026-06-01 | 26.945 | 27.32 | 26.945 | 27.25 | 21,496,729 | +0.89% |
| 2026-05-29 | 27 | 27.095 | 26.9 | 27.01 | 26,623,314 | -0.11% |
| 2026-05-28 | 27.125 | 27.15 | 26.97 | 27.04 | 22,837,048 | -0.37% |
| 2026-05-27 | 27.03 | 27.385 | 27.02 | 27.14 | 20,490,214 | +0.52% |
| 2026-05-26 | 27 | 27.04 | 26.9 | 27 | 23,877,015 | -0.11% |
| 2026-05-22 | 27.145 | 27.19 | 26.86 | 27.03 | 19,347,603 | -0.26% |
| 2026-05-21 | 27.42 | 27.43 | 27.05 | 27.1 | 15,192,660 | -1.17% |
| 2026-05-20 | 27.115 | 27.44 | 27.07 | 27.42 | 17,101,781 | +1.22% |
| 2026-05-19 | 27.01 | 27.24 | 27.01 | 27.09 | 9,800,721 | -0.04% |
| 2026-05-18 | 26.976 | 27.125 | 26.92 | 27.1 | 13,552,618 | +0.44% |
| 2026-05-15 | 27.12 | 27.14 | 26.94 | 26.98 | 18,542,307 | -0.52% |
| 2026-05-14 | 27.26 | 27.26 | 27.1 | 27.12 | 18,222,963 | -0.48% |
| 2026-05-13 | 27.15 | 27.305 | 27.09 | 27.25 | 21,012,979 | +0.18% |
| 2026-05-12 | 27.2 | 27.255 | 27.12 | 27.2 | 16,447,311 | -0.15% |
| 2026-05-11 | 27.07 | 27.28 | 27.05 | 27.24 | 16,541,152 | +0.48% |
| 2026-05-08 | 27.09 | 27.24 | 27.08 | 27.11 | 12,508,778 | -0.04% |
| 2026-05-07 | 27.152 | 27.295 | 27.06 | 27.12 | 18,148,953 | -0.29% |
| 2026-05-06 | 27.155 | 27.365 | 27.1 | 27.2 | 21,831,574 | -0.07% |
| 2026-05-05 | 26.93 | 27.25 | 26.85 | 27.22 | 16,893,902 | +0.96% |
| 2026-05-04 | 26.94 | 27.035 | 26.885 | 26.96 | 7,063,913 | -0.04% |
| 2026-05-01 | 27.01 | 27.2 | 26.95 | 26.97 | 11,487,491 | -0.30% |
| 2026-04-30 | 26.991 | 27.15 | 26.875 | 27.05 | 13,577,226 | +0.00% |
| 2026-04-29 | 27.165 | 27.2 | 26.99 | 27.05 | 12,493,546 | +0.37% |
| 2026-04-28 | 26.97 | 26.98 | 26.6 | 26.95 | 15,386,159 | +0.48% |
| 2026-04-27 | 27.025 | 27.075 | 26.82 | 26.82 | 16,254,978 | -0.92% |
| 2026-04-24 | 26.965 | 27.18 | 26.915 | 27.07 | 20,779,291 | +0.63% |
| 2026-04-23 | 27.42 | 27.45 | 26.9 | 26.9 | 20,606,230 | -1.57% |
| 2026-04-22 | 27.35 | 27.38 | 27.27 | 27.33 | 18,982,031 | +0.07% |
| 2026-04-21 | 27.41 | 27.45 | 27.27 | 27.31 | 24,608,623 | -0.40% |
| 2026-04-20 | 27.415 | 27.59 | 27.36 | 27.42 | 14,846,081 | -0.18% |
| 2026-04-17 | 27.39 | 27.57 | 27.34 | 27.47 | 27,561,605 | +0.29% |
| 2026-04-16 | 27.21 | 27.425 | 27.2 | 27.39 | 23,430,684 | +0.70% |
| 2026-04-15 | 27.32 | 27.35 | 27.19 | 27.2 | 18,238,225 | -0.62% |