Warner Bros. Discovery, Inc.WBDNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $28.01 | $28.50 | $28.01 | $28.50 | 39.79M |
| 2/27/2026 | $28.39 | $28.40 | $28.12 | $28.17 | 68.76M |
| 2/26/2026 | $28.79 | $29.01 | $28.76 | $28.80 | 20.00M |
| 2/25/2026 | $29.04 | $29.10 | $28.85 | $28.90 | 22.32M |
| 2/24/2026 | $29.00 | $29.20 | $28.93 | $29.15 | 27.45M |
| 2/23/2026 | $28.82 | $28.99 | $28.74 | $28.92 | 13.04M |
| 2/20/2026 | $28.69 | $28.78 | $28.52 | $28.75 | 19.88M |
| 2/19/2026 | $28.59 | $29.19 | $28.51 | $28.53 | 23.92M |
| 2/18/2026 | $28.86 | $28.97 | $28.59 | $28.79 | 19.35M |
| 2/17/2026 | $28.69 | $29.01 | $28.57 | $28.75 | 31.95M |
| 2/13/2026 | $28.07 | $28.18 | $27.90 | $27.99 | 13.20M |
| 2/12/2026 | $28.13 | $28.18 | $27.61 | $28.11 | 24.76M |
| 2/11/2026 | $28.01 | $28.28 | $27.83 | $27.99 | 22.49M |
| 2/10/2026 | $27.68 | $27.97 | $27.45 | $27.80 | 35.20M |
| 2/9/2026 | $27.34 | $27.42 | $27.05 | $27.21 | 16.49M |
| 2/6/2026 | $26.90 | $27.48 | $26.85 | $27.36 | 33.62M |
| 2/5/2026 | $27.06 | $27.12 | $26.61 | $26.76 | 29.46M |
| 2/4/2026 | $27.20 | $27.26 | $26.86 | $27.03 | 27.56M |
| 2/3/2026 | $27.51 | $27.62 | $27.02 | $27.19 | 17.52M |
| 2/2/2026 | $27.52 | $27.87 | $27.49 | $27.52 | 20.98M |
| 1/30/2026 | $27.55 | $27.79 | $27.36 | $27.54 | 24.24M |
| 1/29/2026 | $28.19 | $28.25 | $27.56 | $27.60 | 29.23M |
| 1/28/2026 | $28.09 | $28.28 | $27.92 | $27.98 | 17.17M |
| 1/27/2026 | $28.25 | $28.31 | $28.06 | $28.07 | 21.57M |
| 1/26/2026 | $28.46 | $28.52 | $28.20 | $28.24 | 18.89M |
| 1/23/2026 | $28.26 | $28.61 | $28.25 | $28.58 | 19.19M |
| 1/22/2026 | $28.50 | $28.70 | $28.33 | $28.36 | 11.30M |
| 1/21/2026 | $28.32 | $28.72 | $28.20 | $28.53 | 22.10M |
| 1/20/2026 | $28.48 | $28.84 | $28.07 | $28.24 | 31.17M |
| 1/16/2026 | $28.64 | $28.78 | $28.50 | $28.58 | 27.28M |
| 1/15/2026 | $28.71 | $28.85 | $28.40 | $28.49 | 23.19M |
| 1/14/2026 | $29.01 | $29.20 | $28.58 | $28.63 | 29.10M |
| 1/13/2026 | $28.30 | $29.50 | $28.26 | $28.86 | 31.10M |
| 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 |