Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
12.05
+0.83 (7.40%)
At close: Aug 13, 2025, 4:00 PM
12.09
+0.04 (0.33%)
After-hours: Aug 13, 2025, 7:59 PM EDT
Warner Bros. Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 11.32 | 12.23 | 11.28 | 12.05 | 12.05 | 7.40% | 60,120,525 |
| Aug 12, 2025 | 10.81 | 11.30 | 10.79 | 11.22 | 11.22 | 4.08% | 48,495,879 |
| Aug 11, 2025 | 10.94 | 10.99 | 10.76 | 10.78 | 10.78 | -1.19% | 39,455,902 |
| Aug 8, 2025 | 11.86 | 11.98 | 10.90 | 10.91 | 10.91 | -8.01% | 62,188,486 |
| Aug 7, 2025 | 13.15 | 13.23 | 11.76 | 11.86 | 11.86 | -7.27% | 57,823,243 |
| Aug 6, 2025 | 12.80 | 12.96 | 12.76 | 12.79 | 12.79 | 0.55% | 48,742,815 |
| Aug 5, 2025 | 12.89 | 12.91 | 12.47 | 12.72 | 12.72 | -0.63% | 48,416,913 |
| Aug 4, 2025 | 12.90 | 13.01 | 12.62 | 12.80 | 12.80 | -0.54% | 65,206,775 |
| Aug 1, 2025 | 13.04 | 13.06 | 12.57 | 12.87 | 12.87 | -2.28% | 59,364,135 |
| Jul 31, 2025 | 13.20 | 13.29 | 13.02 | 13.17 | 13.17 | -0.68% | 55,441,982 |
| Jul 30, 2025 | 13.10 | 13.47 | 13.07 | 13.26 | 13.26 | 1.07% | 52,330,028 |
| Jul 29, 2025 | 13.76 | 13.76 | 13.05 | 13.12 | 13.12 | -4.23% | 67,560,144 |
| Jul 28, 2025 | 13.54 | 13.87 | 13.49 | 13.70 | 13.70 | 1.56% | 97,026,472 |
| Jul 25, 2025 | 13.52 | 13.58 | 13.21 | 13.49 | 13.49 | -0.07% | 74,365,452 |
| Jul 24, 2025 | 13.25 | 13.68 | 13.23 | 13.50 | 13.50 | 1.43% | 127,484,998 |
| Jul 23, 2025 | 12.90 | 13.39 | 12.85 | 13.31 | 13.31 | 3.58% | 102,962,975 |
| Jul 22, 2025 | 12.80 | 13.02 | 12.77 | 12.85 | 12.85 | 0.39% | 89,947,638 |
| Jul 21, 2025 | 12.83 | 12.89 | 12.66 | 12.80 | 12.80 | 0.39% | 62,754,175 |
| Jul 18, 2025 | 12.97 | 12.99 | 12.57 | 12.75 | 12.75 | -0.70% | 117,779,092 |
| Jul 17, 2025 | 12.59 | 13.04 | 12.52 | 12.84 | 12.84 | 2.07% | 125,223,062 |
| Jul 16, 2025 | 12.10 | 12.65 | 12.04 | 12.58 | 12.58 | 4.57% | 105,446,362 |
| Jul 15, 2025 | 12.01 | 12.30 | 12.00 | 12.03 | 12.03 | 0.17% | 94,535,844 |
| Jul 14, 2025 | 11.73 | 12.08 | 11.71 | 12.01 | 12.01 | 2.39% | 61,484,173 |
| Jul 11, 2025 | 11.57 | 11.76 | 11.46 | 11.73 | 11.73 | 0.69% | 70,361,104 |
| Jul 10, 2025 | 11.49 | 11.74 | 11.45 | 11.65 | 11.65 | 1.39% | 42,464,020 |
| Jul 9, 2025 | 11.45 | 11.78 | 11.43 | 11.49 | 11.49 | 0.70% | 54,777,332 |
| Jul 8, 2025 | 11.08 | 11.42 | 11.04 | 11.41 | 11.41 | 3.54% | 73,452,763 |
| Jul 7, 2025 | 11.14 | 11.29 | 10.99 | 11.02 | 11.02 | -1.78% | 38,309,270 |
| Jul 3, 2025 | 11.14 | 11.31 | 11.12 | 11.22 | 11.22 | 0.90% | 24,154,256 |
| Jul 2, 2025 | 11.00 | 11.16 | 10.96 | 11.12 | 11.12 | 1.65% | 48,630,006 |
| Jul 1, 2025 | 10.95 | 11.02 | 10.78 | 10.94 | 10.94 | -4.54% | 88,003,026 |
| Jun 30, 2025 | 11.41 | 11.63 | 11.29 | 11.46 | 11.46 | 1.42% | 43,999,005 |
| Jun 27, 2025 | 11.17 | 11.72 | 11.17 | 11.30 | 11.30 | 1.35% | 86,182,532 |
| Jun 26, 2025 | 10.89 | 11.21 | 10.75 | 11.15 | 11.15 | 2.58% | 72,764,474 |
| Jun 25, 2025 | 10.90 | 11.05 | 10.83 | 10.87 | 10.87 | -0.28% | 42,934,914 |
| Jun 24, 2025 | 10.79 | 11.10 | 10.75 | 10.90 | 10.90 | 2.06% | 67,034,402 |
| Jun 23, 2025 | 10.45 | 10.71 | 10.27 | 10.68 | 10.68 | 1.52% | 41,873,529 |
| Jun 20, 2025 | 10.73 | 11.06 | 10.39 | 10.52 | 10.52 | -0.47% | 106,521,704 |
| Jun 18, 2025 | 10.58 | 10.75 | 10.42 | 10.57 | 10.57 | -0.09% | 45,179,680 |
| Jun 17, 2025 | 10.75 | 10.82 | 10.33 | 10.58 | 10.58 | -1.67% | 46,816,565 |
| Jun 16, 2025 | 10.14 | 10.80 | 10.04 | 10.76 | 10.76 | 7.28% | 46,714,416 |
| Jun 13, 2025 | 10.09 | 10.28 | 9.98 | 10.03 | 10.03 | -1.28% | 39,383,832 |
| Jun 12, 2025 | 10.51 | 10.89 | 10.13 | 10.16 | 10.16 | -3.33% | 58,726,244 |
| Jun 11, 2025 | 10.16 | 10.55 | 10.12 | 10.51 | 10.51 | 5.00% | 52,112,098 |
| Jun 10, 2025 | 9.55 | 10.12 | 9.11 | 10.01 | 10.01 | 5.04% | 71,415,738 |
| Jun 9, 2025 | 10.62 | 11.10 | 9.38 | 9.53 | 9.53 | -2.95% | 155,057,824 |
| Jun 6, 2025 | 9.81 | 10.03 | 9.77 | 9.82 | 9.82 | 1.76% | 30,034,495 |
| Jun 5, 2025 | 9.79 | 10.06 | 9.62 | 9.65 | 9.65 | -1.43% | 44,358,607 |
| Jun 4, 2025 | 9.95 | 10.01 | 9.69 | 9.79 | 9.79 | -1.51% | 34,162,242 |
| Jun 3, 2025 | 9.97 | 10.10 | 9.74 | 9.94 | 9.94 | -0.60% | 31,616,241 |