Skip to main content
IC
Warner Bros. Discovery, Inc. (WBD)
NASDAQ: WBD · Real-Time Price · USD
9.18
-0.05 (-0.54%)
At close: May 13, 2025, 4:00 PM
9.16
-0.02 (-0.22%)
Pre-market: May 14, 2025, 9:01 AM EDT

Warner Bros. Discovery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20259.289.359.149.189.18-0.54%35,646,284
May 12, 20259.559.799.209.239.231.76%47,028,760
May 9, 20259.019.298.919.079.070.67%30,000,498
May 8, 20258.169.308.069.019.015.26%69,402,576
May 7, 20258.508.658.448.568.561.54%52,292,332
May 6, 20258.188.468.138.438.430.72%38,438,715
May 5, 20258.188.538.088.378.37-1.99%42,739,687
May 2, 20258.528.678.438.548.541.30%31,725,510
May 1, 20258.698.708.318.438.43-2.77%45,438,492
Apr 30, 20258.648.708.288.678.67-1.14%40,878,728
Apr 29, 20258.658.848.608.778.770.80%25,474,116
Apr 28, 20258.598.888.538.708.701.28%37,596,749
Apr 25, 20258.508.668.438.598.591.06%24,513,698
Apr 24, 20258.328.648.268.508.502.04%30,082,693
Apr 23, 20258.328.788.298.338.334.78%57,586,506
Apr 22, 20258.068.137.927.957.950.13%42,184,512
Apr 21, 20258.068.117.757.947.94-2.10%27,148,760
Apr 17, 20258.018.197.958.118.112.40%31,300,748
Apr 16, 20258.288.347.777.927.92-4.00%49,152,262
Apr 15, 20258.028.327.988.258.252.87%38,578,298
Apr 14, 20258.108.337.998.028.020.63%38,009,057
Apr 11, 20258.128.147.617.977.97-1.60%36,414,775
Apr 10, 20258.908.967.798.108.10-12.53%61,845,120
Apr 9, 20257.579.507.529.269.2620.42%74,775,333
Apr 8, 20258.328.477.617.697.69-4.94%48,084,194
Apr 7, 20257.808.797.658.098.090.25%58,591,528
Apr 4, 20258.858.868.038.078.07-11.90%57,367,610
Apr 3, 202510.0310.149.129.169.16-13.26%52,884,546
Apr 2, 202510.0510.6110.0210.5610.563.43%37,025,723
Apr 1, 202510.7911.1510.1410.2110.21-4.85%42,217,067
Mar 31, 202510.3110.8110.0410.7310.733.47%75,700,092
Mar 28, 202511.0311.0810.2910.3710.37-5.81%52,599,014
Mar 27, 202511.0111.1910.9111.0111.01-0.18%54,215,944
Mar 26, 202510.9511.2010.9011.0311.030.46%32,257,625
Mar 25, 202511.0011.0410.8410.9810.980.09%37,144,350
Mar 24, 202510.9411.0410.5310.9710.972.14%43,662,412
Mar 21, 202510.5610.7910.4510.7410.740.85%55,499,140
Mar 20, 202510.8010.8810.6110.6510.65-2.47%26,374,256
Mar 19, 202510.4311.0110.4010.9210.925.10%36,585,934
Mar 18, 202510.4810.4810.2810.3910.39-0.86%33,426,921
Mar 17, 202510.2010.5510.1310.4810.482.85%23,966,010
Mar 14, 202510.0510.3810.0110.1910.193.03%27,637,199
Mar 13, 202510.3510.469.899.899.89-5.09%43,328,182
Mar 12, 202510.3810.6010.1310.4210.420.48%36,779,623
Mar 11, 202510.6110.7010.1910.3710.37-2.08%50,764,925
Mar 10, 202511.0011.0910.4810.5910.59-4.34%39,056,126
Mar 7, 202510.7411.2510.6011.0711.073.46%49,421,407
Mar 6, 202511.2811.3210.7010.7010.70-6.39%46,739,319
Mar 5, 202511.3311.5210.9911.4311.430.97%40,448,128
Mar 4, 202511.1811.4510.8711.3211.322.72%45,824,796