Skip to main content
Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
26.08
+1.54 (6.28%)
At close: Dec 5, 2025, 4:00 PM EST
25.88
-0.20 (-0.77%)
After-hours: Dec 5, 2025, 7:59 PM EST

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4526.1024.9826.0826.086.28%197,434,905
Dec 4, 202524.1724.5724.0524.5424.54-0.12%37,788,440
Dec 3, 202524.2424.7424.1024.5724.570.16%22,673,530
Dec 2, 202524.2524.7624.0324.5324.532.76%46,352,550
Dec 1, 202523.8224.1223.6423.8723.87-0.54%35,831,416
Nov 28, 202523.8024.2023.6524.0024.000.50%19,945,359
Nov 26, 202523.1723.9123.1723.8823.884.01%40,504,797
Nov 25, 202522.8523.5822.5922.9622.960.44%30,467,564
Nov 24, 202522.9523.3222.6222.8622.86-1.34%38,718,548
Nov 21, 202523.0023.5822.8823.1723.171.27%38,228,092
Nov 20, 202523.3824.0122.7422.8822.88-0.91%46,807,533
Nov 19, 202523.6524.0122.7923.0923.09-2.53%47,882,187
Nov 18, 202522.7424.1922.5823.6923.694.18%60,510,126
Nov 17, 202523.0323.1522.3422.7422.74-1.26%36,814,258
Nov 14, 202522.7523.1922.5323.0323.034.02%54,192,839
Nov 13, 202522.1322.5021.8722.1422.14-0.23%31,904,200
Nov 12, 202523.0023.0522.1122.1922.19-3.73%25,310,086
Nov 11, 202522.9523.1922.7623.0523.050.30%18,926,718
Nov 10, 202522.7123.0222.4422.9822.981.37%30,461,695
Nov 7, 202522.4322.9822.2622.6722.671.12%30,905,485
Nov 6, 202522.5723.0222.3122.4222.42-1.49%48,559,227
Nov 5, 202522.5523.0622.3522.7622.760.71%45,354,444
Nov 4, 202522.1422.6222.0122.6022.601.39%42,236,819
Nov 3, 202522.5022.5521.9722.2922.29-0.71%42,063,149
Oct 31, 202522.1422.5621.9722.4522.453.84%43,732,857
Oct 30, 202521.4721.8421.3621.6221.621.31%35,748,863
Oct 29, 202520.9221.7420.8221.3421.341.67%32,713,002
Oct 28, 202521.3721.3720.8220.9920.99-0.24%25,825,167
Oct 27, 202521.0521.4420.8621.0421.04-0.52%24,011,714
Oct 24, 202521.3721.5721.0121.1521.15-0.47%24,584,192
Oct 23, 202521.0021.5620.8321.2521.253.51%31,796,932
Oct 22, 202520.6821.2220.2020.5320.530.98%52,225,314
Oct 21, 202519.6820.5819.5520.3320.3310.97%71,364,479
Oct 20, 202518.4618.5018.0018.3218.320.71%23,995,292
Oct 17, 202518.2118.6018.1718.1918.19-0.55%21,258,784
Oct 16, 202518.6318.6518.0618.2918.29-0.87%15,391,042
Oct 15, 202518.4318.7618.2118.4518.452.61%20,987,815
Oct 14, 202517.3318.1717.3317.9817.981.12%19,789,231
Oct 13, 202518.0018.1017.6617.7817.783.98%25,900,634
Oct 10, 202517.7218.5117.0817.1017.10-3.23%44,142,714
Oct 9, 202517.8418.2517.2517.6717.67-1.23%35,429,715
Oct 8, 202518.7319.4717.6817.8917.89-3.82%45,894,693
Oct 7, 202519.0219.0918.4818.6018.60-2.52%18,875,000
Oct 6, 202519.0319.1818.8819.0819.080.47%17,522,629
Oct 3, 202519.3819.6118.8318.9918.99-1.30%22,570,411
Oct 2, 202519.3319.3519.0419.2419.24-0.57%21,959,253
Oct 1, 202519.5319.7219.2019.3519.35-0.92%24,467,339
Sep 30, 202518.9419.6218.7719.5319.533.53%56,747,929
Sep 29, 202519.4919.7418.8318.8718.87-3.31%41,545,432
Sep 26, 202519.3419.9519.3419.5119.51-1.37%42,079,430