Warner Bros. Discovery, Inc.WBDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $28.31 | $29.50 | $28.26 | $28.86 | 30.84M |
| 1/12/2026 | $28.48 | $28.68 | $28.25 | $28.40 | 21.93M |
| 1/9/2026 | $28.32 | $29.04 | $28.29 | $28.89 | 37.77M |
| 1/8/2026 | $28.46 | $28.51 | $28.05 | $28.32 | 22.67M |
| 1/7/2026 | $28.29 | $28.77 | $28.22 | $28.59 | 24.59M |
| 1/6/2026 | $28.50 | $28.58 | $28.35 | $28.47 | 18.28M |
| 1/5/2026 | $28.56 | $28.92 | $28.44 | $28.53 | 26.51M |
| 1/2/2026 | $28.79 | $28.85 | $28.41 | $28.51 | 27.76M |
| 12/31/2025 | $28.77 | $28.96 | $28.72 | $28.82 | 11.94M |
| 12/30/2025 | $28.72 | $29.03 | $28.71 | $28.94 | 17.73M |
| 12/29/2025 | $28.80 | $29.10 | $28.70 | $28.79 | 21.39M |
| 12/26/2025 | $28.63 | $28.93 | $28.62 | $28.80 | 26.96M |
| 12/24/2025 | $29.00 | $29.33 | $29.00 | $29.23 | 17.27M |
| 12/23/2025 | $28.76 | $29.27 | $28.73 | $29.15 | 49.96M |
| 12/22/2025 | $28.85 | $28.98 | $28.47 | $28.75 | 46.00M |
| 12/19/2025 | $27.80 | $28.50 | $27.58 | $27.77 | 136.47M |
| 12/18/2025 | $28.35 | $28.38 | $27.41 | $27.61 | 67.72M |
| 12/17/2025 | $28.55 | $28.85 | $28.19 | $28.21 | 70.35M |
| 12/16/2025 | $29.46 | $29.51 | $28.71 | $28.90 | 85.66M |
| 12/15/2025 | $29.84 | $29.92 | $29.50 | $29.71 | 53.94M |
| 12/12/2025 | $29.88 | $30.00 | $29.75 | $29.98 | 45.68M |
| 12/11/2025 | $29.44 | $29.72 | $29.35 | $29.49 | 43.47M |
| 12/10/2025 | $28.98 | $29.81 | $28.86 | $29.53 | 103.65M |
| 12/9/2025 | $27.46 | $28.34 | $27.37 | $28.26 | 106.79M |
| 12/8/2025 | $27.64 | $28.17 | $26.84 | $27.23 | 167.06M |
| 12/5/2025 | $25.45 | $26.10 | $24.98 | $26.08 | 198.87M |
| 12/4/2025 | $24.17 | $24.57 | $24.05 | $24.54 | 38.32M |
| 12/3/2025 | $24.24 | $24.74 | $24.10 | $24.57 | 22.79M |
| 12/2/2025 | $24.25 | $24.76 | $24.03 | $24.53 | 46.58M |
| 12/1/2025 | $23.82 | $24.12 | $23.64 | $23.87 | 36.02M |
| 11/28/2025 | $23.80 | $24.20 | $23.65 | $24.00 | 19.99M |
| 11/26/2025 | $23.17 | $23.91 | $23.17 | $23.88 | 40.58M |
| 11/25/2025 | $22.85 | $23.58 | $22.59 | $22.96 | 31.11M |
| 11/24/2025 | $22.95 | $23.32 | $22.62 | $22.86 | 50.60M |
| 11/21/2025 | $23.00 | $23.58 | $22.88 | $23.17 | 38.26M |
| 11/20/2025 | $23.38 | $24.01 | $22.74 | $22.88 | 46.81M |
| 11/19/2025 | $23.65 | $24.01 | $22.79 | $23.09 | 47.88M |
| 11/18/2025 | $22.74 | $24.19 | $22.58 | $23.69 | 60.51M |
| 11/17/2025 | $23.03 | $23.15 | $22.34 | $22.74 | 36.81M |
| 11/14/2025 | $22.75 | $23.19 | $22.53 | $23.03 | 54.19M |
| 11/13/2025 | $22.13 | $22.50 | $21.87 | $22.14 | 31.90M |
| 11/12/2025 | $23.00 | $23.05 | $22.11 | $22.19 | 25.31M |
| 11/11/2025 | $22.95 | $23.19 | $22.76 | $23.05 | 18.93M |
| 11/10/2025 | $22.71 | $23.02 | $22.44 | $22.98 | 30.46M |
| 11/7/2025 | $22.43 | $22.98 | $22.26 | $22.67 | 30.91M |
| 11/6/2025 | $22.57 | $23.02 | $22.31 | $22.42 | 48.56M |
| 11/5/2025 | $22.55 | $23.06 | $22.35 | $22.76 | 45.35M |
| 11/4/2025 | $22.14 | $22.62 | $22.01 | $22.60 | 42.24M |
| 11/3/2025 | $22.50 | $22.55 | $21.97 | $22.29 | 42.06M |
| 10/31/2025 | $22.14 | $22.56 | $21.97 | $22.45 | 43.73M |
| 10/30/2025 | $21.47 | $21.84 | $21.36 | $21.62 | 35.75M |
| 10/29/2025 | $20.92 | $21.74 | $20.82 | $21.34 | 32.71M |
| 10/28/2025 | $21.37 | $21.37 | $20.82 | $20.99 | 25.83M |
| 10/27/2025 | $21.05 | $21.44 | $20.86 | $21.04 | 24.01M |
| 10/24/2025 | $21.37 | $21.57 | $21.01 | $21.15 | 24.58M |
| 10/23/2025 | $21.00 | $21.56 | $20.83 | $21.25 | 31.80M |
| 10/22/2025 | $20.68 | $21.22 | $20.20 | $20.53 | 52.23M |
| 10/21/2025 | $19.68 | $20.58 | $19.55 | $20.33 | 71.36M |
| 10/20/2025 | $18.46 | $18.50 | $18.00 | $18.32 | 24.00M |
| 10/17/2025 | $18.21 | $18.60 | $18.17 | $18.19 | 21.26M |
| 10/16/2025 | $18.63 | $18.65 | $18.06 | $18.29 | 15.39M |