Dark

WBD
Warner Bros. Discovery, Inc. Series A Common Stock
stock NASDAQ

At Close

Sep 28, 2026 3:59:55 PM EDT

30.89USD+0.081%(+0.03)43,505,059

30.86Bid 30.89Ask 0.03Spread

Pre-market

Sep 28, 2026 9:27:30 AM EDT

30.85USD-0.032%(-0.01)32,241

After-hours

Sep 28, 2026 4:40:30 PM EDT

30.87USD-0.039%(-0.01)75,699

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	30.8600	30.8900	30.8400	30.8900	+0.097%	43,505,059	0.000%
2026-09-25	30.8020	30.8700	30.8000	30.8600	+0.065%	23,737,557	+0.097%
2026-09-24	30.7850	30.8700	30.7100	30.8400	+0.260%	46,110,283	+0.162%
2026-09-23	30.8000	30.8200	30.6800	30.7600	-0.227%	111,094,522	+0.423%
2026-09-22	30.8300	30.8350	30.7700	30.8300	+0.097%	109,822,213	+0.195%
2026-09-21	29.7600	30.9200	29.6500	30.8000	+10.791%	234,091,400	+0.292%
2026-09-18	28.0600	28.1300	27.7400	27.8000	-1.558%	44,151,430	+11.115%
2026-09-17	28.3100	28.4500	28.0900	28.2400	+0.606%	24,732,508	+9.384%
2026-09-16	27.9850	28.1900	27.9550	28.0700	+0.143%	20,208,388	+10.046%
2026-09-15	27.9900	28.1000	27.8400	28.0300	-0.249%	16,780,375	+10.203%
2026-09-14	27.9500	28.2000	27.9300	28.1000	+0.214%	14,337,741	+9.929%
2026-09-11	28.2400	28.6000	27.9650	28.0400	-0.567%	12,965,817	+10.164%
2026-09-10	28.0000	28.3400	28.0000	28.2000	+1.039%	32,197,095	+9.539%
2026-09-09	28.0600	28.1450	27.9100	27.9100	-0.747%	9,911,233	+10.677%
2026-09-08	28.2200	28.3450	28.0800	28.1200	-0.460%	14,136,375	+9.851%
2026-09-04	28.3200	28.3500	28.2100	28.2500	-0.423%	11,491,979	+9.345%
2026-09-03	28.4050	28.4650	28.3000	28.3700	-0.070%	14,302,414	+8.883%
2026-09-02	28.3800	28.7700	28.3300	28.3900	+0.247%	21,713,965	+8.806%
2026-09-01	28.5700	28.5900	28.3000	28.3200	-0.736%	14,735,734	+9.075%
2026-08-31	28.7500	28.7950	28.4901	28.5300	-0.834%	25,384,902	+8.272%
2026-08-28	28.9500	28.9650	28.7100	28.7700	-0.381%	10,004,946	+7.369%
2026-08-27	28.7900	28.9900	28.6500	28.8800	+0.452%	13,708,357	+6.960%
2026-08-26	28.9000	28.9350	28.7200	28.7500	-0.519%	12,519,115	+7.443%
2026-08-25	28.8300	28.9800	28.6800	28.9000	+0.697%	24,404,607	+6.886%
2026-08-24	28.8700	28.9350	28.6900	28.7000	+0.525%	21,480,883	+7.631%
2026-08-21	28.4400	28.6200	28.2950	28.5500	+1.134%	15,115,619	+8.196%
2026-08-20	28.4500	28.5350	28.1800	28.2300	-1.052%	17,136,329	+9.423%
2026-08-19	28.5450	28.6800	28.4300	28.5300	+0.176%	20,045,443	+8.272%
2026-08-18	27.9900	28.5500	27.9000	28.4800	+1.969%	26,941,578	+8.462%
2026-08-17	27.8100	28.0050	27.7300	27.9300	-0.214%	13,857,580	+10.598%
2026-08-14	27.7700	28.1800	27.6950	27.9900	+0.865%	12,495,691	+10.361%
2026-08-13	27.7600	28.0750	27.6400	27.7500	+0.362%	25,255,656	+11.315%
2026-08-12	27.4500	27.7800	27.3400	27.6500	+2.143%	25,565,679	+11.718%
2026-08-11	26.9300	27.2250	26.8750	27.0700	+0.744%	20,152,256	+14.112%
2026-08-10	26.7750	27.1800	26.6000	26.8700	+0.336%	18,380,101	+14.961%
2026-08-07	26.3200	26.8450	26.2700	26.7800	+1.439%	12,230,741	+15.347%
2026-08-06	26.2000	26.5800	26.1800	26.4000	+1.656%	25,933,328	+17.008%
2026-08-05	25.7900	26.0050	25.5800	25.9700	+0.698%	20,743,032	+18.945%
2026-08-04	26.1700	26.2100	25.3950	25.7900	-1.150%	33,288,984	+19.775%
2026-08-03	26.3900	26.5300	26.0700	26.0900	-0.798%	13,639,720	+18.398%
2026-07-31	25.4000	26.4500	25.4000	26.3000	+3.259%	37,068,617	+17.452%
2026-07-30	25.5800	25.6600	25.4350	25.4700	-0.663%	23,161,515	+21.280%
2026-07-29	25.6100	25.8050	25.5000	25.6400	+0.117%	13,358,401	+20.476%
2026-07-28	25.2900	25.6650	25.2700	25.6100	+1.305%	20,159,302	+20.617%
2026-07-27	25.5000	25.7550	25.2500	25.2800	-1.901%	32,949,623	+22.191%
2026-07-24	26.2050	26.5800	25.7600	25.7700	-0.694%	37,667,270	+19.868%
2026-07-23	25.7800	26.1967	25.7800	25.9500	+0.387%	13,277,266	+19.037%
2026-07-22	25.8300	26.2650	25.7500	25.8500	+0.077%	19,737,643	+19.497%
2026-07-21	25.8900	25.9350	25.6300	25.8300	-0.116%	28,237,572	+19.590%
2026-07-20	26.8700	26.9000	25.7150	25.8600	-3.759%	45,265,089	+19.451%
2026-07-17	27.3100	27.4600	26.7750	26.8700	-1.539%	28,132,048	+14.961%
2026-07-16	27.1700	27.3000	26.8300	27.2900	+0.073%	21,639,733	+13.192%
2026-07-15	27.4200	27.4400	27.0200	27.2700	-0.764%	26,135,402	+13.275%
2026-07-14	27.1000	27.5800	27.0500	27.4800	+1.440%	21,511,964	+12.409%
2026-07-13	26.3300	27.6450	26.2800	27.0900	+1.880%	45,381,213	+14.027%
2026-07-10	26.5000	26.8650	26.4901	26.5900	-0.150%	12,755,860	+16.171%
2026-07-09	26.0100	26.6300	26.0000	26.6300	+1.836%	12,949,235	+15.997%
2026-07-08	26.4000	26.4134	26.1200	26.1500	+0.115%	10,614,118	+18.126%
2026-07-07	26.4000	26.4600	26.1100	26.1200	0.000%	10,368,047	+18.262%
2026-07-06	26.3650	26.4900	26.0000	26.1200	-1.360%	16,456,764	+18.262%
2026-07-02	26.8000	26.8200	26.2350	26.4800	-1.231%	14,860,647	+16.654%
2026-07-01	26.7100	26.9500	26.6900	26.8100	+0.563%	15,340,623	+15.218%
2026-06-30	26.7850	27.0250	26.5700	26.6600	-1.732%	18,640,288	+15.866%
2026-06-29	26.8500	27.1800	26.8225	27.1300	+1.458%	18,484,412	+13.859%
2026-06-26	27.0500	27.0800	26.6600	26.7400	-0.890%	22,151,170	+15.520%
2026-06-25	27.1400	27.3000	26.9600	26.9800	-0.809%	20,443,145	+14.492%
2026-06-24	26.9000	27.2800	26.7050	27.2000	+1.190%	36,217,702	+13.566%
2026-06-23	26.9500	27.0300	26.6250	26.8800	-0.260%	21,616,845	+14.918%
2026-06-22	26.2700	26.9900	26.2500	26.9500	+2.863%	25,776,769	+14.620%
2026-06-18	26.2400	26.5400	26.1350	26.2000	-0.152%	43,702,180	+17.901%
2026-06-17	26.4700	26.5650	26.2000	26.2400	-1.353%	18,894,801	+17.721%
2026-06-16	26.9000	26.9200	26.5050	26.6000	-0.857%	22,974,507	+16.128%
2026-06-15	27.1050	27.3000	26.8000	26.8300	-0.556%	30,819,041	+15.132%
2026-06-12	26.7830	27.0400	26.5150	26.9800	+0.447%	16,192,988	+14.492%
2026-06-11	26.2700	26.8700	26.1800	26.8600	+2.402%	19,293,675	+15.004%
2026-06-10	26.6300	26.6500	26.2100	26.2300	-1.242%	13,867,199	+17.766%
2026-06-09	26.4700	26.7950	26.3900	26.5600	+0.340%	26,633,511	+16.303%
2026-06-08	26.3000	26.8000	26.1100	26.4700	+0.877%	33,553,014	+16.698%
2026-06-05	27.0000	27.0100	25.9100	26.2400	-2.815%	49,422,921	+17.721%
2026-06-04	27.0900	27.1300	26.9000	27.0000	0.000%	14,441,419	+14.407%
2026-06-03	27.1350	27.2150	27.0000	27.0000	-0.662%	16,753,450	+14.407%
2026-06-02	27.2100	27.3600	27.1300	27.1800	-0.257%	19,093,424	+13.650%
2026-06-01	26.9450	27.3200	26.9450	27.2500	+0.889%	21,496,730	+13.358%
2026-05-29	27.0000	27.0950	26.9000	27.0100	-0.111%	26,623,315	+14.365%
2026-05-28	27.1250	27.1500	26.9700	27.0400	-0.368%	22,837,049	+14.238%
2026-05-27	27.0300	27.3850	27.0200	27.1400	+0.519%	20,490,215	+13.817%
2026-05-26	27.0000	27.0400	26.9000	27.0000	-0.111%	23,877,016	+14.407%
2026-05-22	27.1450	27.1900	26.8600	27.0300	-0.258%	19,347,603	+14.280%
2026-05-21	27.4200	27.4300	27.0500	27.1000	-1.167%	15,191,831	+13.985%
2026-05-20	27.1150	27.4400	27.0700	27.4200	+1.218%	17,101,781	+12.655%
2026-05-19	27.0100	27.2400	27.0100	27.0900	-0.037%	9,800,722	+14.027%
2026-05-18	26.9760	27.1250	26.9200	27.1000	+0.445%	13,552,619	+13.985%
2026-05-15	27.1200	27.1400	26.9400	26.9800	-0.516%	18,542,308	+14.492%
2026-05-14	27.2600	27.2600	27.1000	27.1200	-0.477%	18,222,963	+13.901%
2026-05-13	27.1500	27.3050	27.0900	27.2500	+0.184%	21,012,979	+13.358%
2026-05-12	27.2000	27.2550	27.1200	27.2000	-0.147%	16,447,313	+13.566%
2026-05-11	27.0700	27.2800	27.0500	27.2400	+0.480%	16,541,152	+13.399%
2026-05-08	27.0900	27.2400	27.0800	27.1100	-0.037%	12,508,778	+13.943%
2026-05-07	27.1520	27.2950	27.0600	27.1200	-0.294%	18,148,953	+13.901%
2026-05-06	27.1550	27.3650	27.1000	27.2000	-0.073%	21,827,908	+13.566%
2026-05-05	26.9300	27.2500	26.8500	27.2200	+0.964%	16,893,903	+13.483%
2026-05-04	26.9400	27.0350	26.8850	26.9600	-0.037%	7,063,914	+14.577%
2026-05-01	27.0100	27.2000	26.9500	26.9700	-0.296%	11,487,491	+14.535%
2026-04-30	26.9910	27.1500	26.8750	27.0500	0.000%	13,577,226	+14.196%
2026-04-29	27.1650	27.2000	26.9900	27.0500	+0.371%	12,493,546	+14.196%
2026-04-28	26.9700	26.9800	26.6000	26.9500	+0.485%	15,385,918	+14.620%
2026-04-27	27.0250	27.0750	26.8200	26.8200	-0.924%	16,248,857	+15.175%
2026-04-24	26.9650	27.1800	26.9150	27.0700	+0.632%	20,775,251	+14.112%
2026-04-23	27.4200	27.4500	26.9000	26.9000	-1.573%	20,606,231	+14.833%
2026-04-22	27.3500	27.3800	27.2700	27.3300	+0.073%	18,982,031	+13.026%
2026-04-21	27.4100	27.4500	27.2700	27.3100	-0.401%	24,607,433	+13.109%
2026-04-20	27.4150	27.5900	27.3600	27.4200	-0.182%	14,845,295	+12.655%
2026-04-17	27.3900	27.5700	27.3400	27.4700	+0.292%	27,561,606	+12.450%
2026-04-16	27.2100	27.4250	27.2000	27.3900	+0.699%	23,430,684	+12.778%
2026-04-15	27.3200	27.3500	27.1900	27.2000	-0.621%	18,238,226	+13.566%
2026-04-14	27.3300	27.3800	27.3050	27.3700	-0.073%	20,567,890	+12.861%
2026-04-13	27.4000	27.4500	27.3100	27.3900	-0.182%	16,003,427	+12.778%
2026-04-10	27.5500	27.5700	27.4200	27.4400	-0.327%	15,934,468	+12.573%
2026-04-09	27.4950	27.5600	27.4750	27.5300	-0.073%	22,035,066	+12.205%
2026-04-08	27.5000	27.5700	27.4800	27.5500	+0.658%	18,978,885	+12.123%
2026-04-07	27.3500	27.4200	27.3400	27.3700	-0.146%	16,394,203	+12.861%
2026-04-06	27.3500	27.4950	27.3101	27.4100	+0.329%	22,129,361	+12.696%
2026-04-02	27.3400	27.4350	27.2900	27.3200	-0.618%	16,930,558	+13.067%
2026-04-01	27.3100	27.7600	27.2810	27.4900	+0.109%	30,772,166	+12.368%
2026-03-31	27.1700	27.4900	27.0800	27.4600	+1.366%	39,795,616	+12.491%
2026-03-30	27.1400	27.1700	27.0000	27.0900	+0.074%	25,401,637	+14.027%
2026-03-27	27.0900	27.1400	26.8600	27.0700	0.000%	22,482,593	+14.112%
2026-03-26	27.1600	27.2200	27.0700	27.0700	-0.551%	25,750,713	+14.112%
2026-03-25	27.2800	27.2900	27.1200	27.2200	-0.220%	26,247,241	+13.483%
2026-03-24	27.3500	27.4400	27.2500	27.2800	-0.438%	29,087,570	+13.233%
2026-03-23	27.7400	27.7400	27.3650	27.4000	-0.073%	29,999,909	+12.737%
2026-03-20	27.5900	27.6758	27.3301	27.4200	-0.760%	52,490,266	+12.655%
2026-03-19	27.3550	27.6950	27.2900	27.6300	+1.024%	27,478,104	+11.799%
2026-03-18	27.4200	27.7800	27.2200	27.3500	-1.049%	36,512,618	+12.943%
2026-03-17	27.3400	27.8000	27.3400	27.6400	+0.473%	23,256,499	+11.758%
2026-03-16	27.2800	27.5600	27.1900	27.5100	+1.363%	29,756,204	+12.286%
2026-03-13	27.4900	27.5200	27.0200	27.1400	-1.057%	26,623,772	+13.817%
2026-03-12	27.7100	27.8100	27.4000	27.4300	-1.366%	23,863,378	+12.614%
2026-03-11	27.7600	27.9250	27.7450	27.8100	+0.180%	21,258,570	+11.075%
2026-03-10	27.7400	27.9500	27.6900	27.7600	+0.036%	18,009,136	+11.275%
2026-03-09	27.8500	27.9350	27.7100	27.7500	-0.716%	24,402,694	+11.315%
2026-03-06	27.7600	27.9900	27.6700	27.9500	-0.179%	23,266,608	+10.519%
2026-03-05	27.9000	28.0000	27.8100	28.0000	+0.179%	25,042,285	+10.321%
2026-03-04	28.1400	28.1900	27.9300	27.9500	-0.887%	37,695,907	+10.519%
2026-03-03	28.3000	28.4594	28.1700	28.2000	-1.053%	30,850,312	+9.539%
2026-03-02	28.0100	28.5000	28.0100	28.5000	+1.171%	39,779,585	+8.386%
2026-02-27	28.3900	28.4000	28.1200	28.1700	-2.188%	68,762,137	+9.656%
2026-02-26	28.7900	29.0050	28.7550	28.8000	-0.346%	19,996,889	+7.257%
2026-02-25	29.0400	29.1000	28.8500	28.9000	-0.858%	22,196,397	+6.886%
2026-02-24	29.0000	29.2000	28.9250	29.1500	+0.795%	27,447,042	+5.969%
2026-02-23	28.8200	28.9900	28.7400	28.9200	+0.591%	13,039,491	+6.812%
2026-02-20	28.6900	28.7800	28.5200	28.7500	+0.771%	19,879,065	+7.443%
2026-02-19	28.5850	29.1900	28.5050	28.5300	-0.903%	24,095,745	+8.272%
2026-02-18	28.8600	28.9650	28.5900	28.7900	+0.139%	19,346,582	+7.294%
2026-02-17	28.6850	29.0100	28.5700	28.7500	+2.715%	31,947,205	+7.443%
2026-02-13	28.0700	28.1750	27.9000	27.9900	-0.427%	13,197,788	+10.361%
2026-02-12	28.1300	28.1800	27.6100	28.1100	+0.429%	24,758,111	+9.890%
2026-02-11	28.0100	28.2800	27.8250	27.9900	+0.683%	22,492,930	+10.361%
2026-02-10	27.6800	27.9700	27.4450	27.8000	+2.168%	35,028,270	+11.115%
2026-02-09	27.3400	27.4200	27.0500	27.2100	-0.548%	16,493,224	+13.524%
2026-02-06	26.9000	27.4800	26.8450	27.3600	+2.242%	33,621,528	+12.902%
2026-02-05	27.0600	27.1200	26.6100	26.7600	-0.999%	29,453,501	+15.433%
2026-02-04	27.2000	27.2600	26.8600	27.0300	-0.588%	27,563,914	+14.280%
2026-02-03	27.5050	27.6200	27.0200	27.1900	-1.199%	17,514,615	+13.608%
2026-02-02	27.5200	27.8700	27.4900	27.5200	-0.073%	20,979,112	+12.246%
2026-01-30	27.5500	27.7850	27.3550	27.5400	-0.217%	24,238,585	+12.164%
2026-01-29	28.1900	28.2500	27.5600	27.6000	-1.358%	29,224,111	+11.920%
2026-01-28	28.0900	28.2750	27.9200	27.9800	-0.321%	17,167,020	+10.400%
2026-01-27	28.2450	28.3100	28.0600	28.0700	-0.602%	21,571,858	+10.046%
2026-01-26	28.4600	28.5200	28.2000	28.2400	-1.190%	18,891,410	+9.384%
2026-01-23	28.2600	28.6050	28.2500	28.5800	+0.776%	19,187,603	+8.083%
2026-01-22	28.5000	28.6950	28.3300	28.3600	-0.596%	11,292,756	+8.921%
2026-01-21	28.3200	28.7200	28.2000	28.5300	+1.027%	22,102,326	+8.272%
2026-01-20	28.4800	28.8350	28.0700	28.2400	-1.190%	31,153,369	+9.384%
2026-01-16	28.6400	28.7800	28.5000	28.5800	+0.316%	27,271,237	+8.083%
2026-01-15	28.7100	28.8540	28.4000	28.4900	-0.489%	23,185,620	+8.424%
2026-01-14	29.0050	29.2000	28.5800	28.6300	-0.797%	29,078,891	+7.894%
2026-01-13	28.3000	29.5000	28.2600	28.8600	+1.620%	31,089,380	+7.034%
2026-01-12	28.4800	28.6799	28.2500	28.4000	-1.679%	21,916,281	+8.768%
2026-01-09	28.3150	29.0400	28.2900	28.8850	+1.995%	36,857,764	+6.941%
2026-01-08	28.4600	28.5100	28.0500	28.3200	-0.944%	23,462,902	+9.075%
2026-01-07	28.2900	28.7700	28.2200	28.5900	+0.421%	24,576,827	+8.045%
2026-01-06	28.5000	28.5800	28.3500	28.4700	-0.210%	18,268,683	+8.500%
2026-01-05	28.5550	28.9200	28.4350	28.5300	+0.070%	26,496,839	+8.272%
2026-01-02	28.7900	28.8500	28.4125	28.5100	-1.076%	27,755,889	+8.348%
2025-12-31	28.7700	28.9600	28.7200	28.8200	-0.415%	11,941,765	+7.183%
2025-12-30	28.7200	29.0300	28.7100	28.9400	+0.521%	17,721,524	+6.738%
2025-12-29	28.7950	29.0950	28.7000	28.7900	-0.035%	21,376,867	+7.294%
2025-12-26	28.6300	28.9250	28.6200	28.8000	-1.471%	26,952,536	+7.257%
2025-12-24	29.0000	29.3300	29.0000	29.2300	+0.274%	17,266,228	+5.679%
2025-12-23	28.7550	29.2700	28.7320	29.1500	+1.391%	49,951,223	+5.969%
2025-12-22	28.8450	28.9800	28.4700	28.7500	+3.529%	45,982,197	+7.443%
2025-12-19	27.8000	28.5000	27.5800	27.7700	+0.580%	136,446,061	+11.235%
2025-12-18	28.3500	28.3800	27.4050	27.6100	-2.127%	67,690,452	+11.880%
2025-12-17	28.5520	28.8500	28.1900	28.2100	-2.388%	70,329,389	+9.500%
2025-12-16	29.4600	29.5100	28.7100	28.9000	-2.726%	85,614,240	+6.886%
2025-12-15	29.8350	29.9200	29.5000	29.7100	-0.901%	53,920,403	+3.972%
2025-12-12	29.8800	30.0000	29.7500	29.9800	+1.662%	45,669,438	+3.035%
2025-12-11	29.4400	29.7200	29.3500	29.4900	-0.135%	43,441,073	+4.747%
2025-12-10	28.9750	29.8100	28.8550	29.5300	+4.494%	103,599,528	+4.605%
2025-12-09	27.4600	28.3400	27.3700	28.2600	+3.783%	106,740,909	+9.306%
2025-12-08	27.6400	28.1650	26.8400	27.2300	+4.410%	166,995,765	+13.441%
2025-12-05	25.4500	26.1000	24.9800	26.0800	+6.275%	198,758,897	+18.443%
2025-12-04	24.1650	24.5700	24.0450	24.5400	-0.122%	38,292,941	+25.876%
2025-12-03	24.2400	24.7400	24.1000	24.5700	+0.163%	22,768,462	+25.722%
2025-12-02	24.2500	24.7550	24.0300	24.5300	+2.765%	46,552,077	+25.927%
2025-12-01	23.8150	24.1200	23.6400	23.8700	-0.542%	35,999,685	+29.409%
2025-11-28	23.7950	24.2000	23.6500	24.0000	+0.503%	19,967,469	+28.708%
2025-11-26	23.1650	23.9100	23.1650	23.8800	+4.007%	40,551,082	+29.355%
2025-11-25	22.8500	23.5800	22.5850	22.9600	+0.437%	31,075,948	+34.538%
2025-11-24	22.9450	23.3198	22.6200	22.8600	-1.338%	50,571,876	+35.127%
2025-11-21	23.0000	23.5800	22.8800	23.1700	+1.267%	38,219,016	+33.319%
2025-11-20	23.3800	24.0100	22.7400	22.8800	-0.909%	46,735,887	+35.009%
2025-11-19	23.6500	24.0100	22.7850	23.0900	-2.533%	47,809,075	+33.781%
2025-11-18	22.7400	24.1900	22.5800	23.6900	+4.178%	60,370,387	+30.393%
2025-11-17	23.0300	23.1500	22.3350	22.7400	-1.259%	36,780,448	+35.840%
2025-11-14	22.7500	23.1900	22.5300	23.0300	+4.020%	54,176,645	+34.129%
2025-11-13	22.1300	22.4950	21.8700	22.1400	-0.225%	31,902,395	+39.521%
2025-11-12	23.0000	23.0500	22.1100	22.1900	-3.731%	25,308,739	+39.207%
2025-11-11	22.9500	23.1900	22.7643	23.0500	+0.305%	18,920,734	+34.013%
2025-11-10	22.7100	23.0200	22.4400	22.9800	+1.367%	30,461,695	+34.421%
2025-11-07	22.4300	22.9800	22.2550	22.6700	+1.115%	30,905,485	+36.259%
2025-11-06	22.5700	23.0200	22.3050	22.4200	-1.494%	48,559,227	+37.779%
2025-11-05	22.5500	23.0600	22.3500	22.7600	+0.708%	45,354,344	+35.721%
2025-11-04	22.1400	22.6200	22.0100	22.6000	+1.391%	42,236,819	+36.681%
2025-11-03	22.5000	22.5500	21.9707	22.2900	-0.713%	42,063,149	+38.582%
2025-10-31	22.1350	22.5602	21.9700	22.4500	+3.839%	43,721,490	+37.595%
2025-10-30	21.4650	21.8400	21.3600	21.6200	+1.312%	35,748,863	+42.877%
2025-10-29	20.9200	21.7400	20.8200	21.3400	+1.667%	32,710,644	+44.752%
2025-10-28	21.3700	21.3700	20.8200	20.9900	-0.238%	25,825,167	+47.165%
2025-10-27	21.0500	21.4400	20.8600	21.0400	-0.520%	24,011,514	+46.816%
2025-10-24	21.3700	21.5700	21.0100	21.1500	-0.471%	24,574,587	+46.052%
2025-10-23	21.0000	21.5600	20.8300	21.2500	+3.507%	31,796,932	+45.365%
2025-10-22	20.6800	21.2200	20.2000	20.5300	+0.984%	52,225,314	+50.463%
2025-10-21	19.6800	20.5800	19.5500	20.3300	+10.972%	71,364,479	+51.943%
2025-10-20	18.4600	18.5000	17.9950	18.3200	+0.715%	23,995,292	+68.614%
2025-10-17	18.2100	18.6000	18.1700	18.1900	-0.547%	21,253,616	+69.819%
2025-10-16	18.6300	18.6450	18.0550	18.2900	-0.867%	15,390,748	+68.890%
2025-10-15	18.4300	18.7600	18.2100	18.4500	+2.614%	20,987,815	+67.425%
2025-10-14	17.3300	18.1700	17.3300	17.9800	+1.125%	19,789,231	+71.802%
2025-10-13	17.9950	18.1000	17.6600	17.7800	+3.977%	25,900,634	+73.735%
2025-10-10	17.7200	18.5100	17.0750	17.1000	-3.226%	44,142,714	+80.643%
2025-10-09	17.8400	18.2500	17.2500	17.6700	-1.230%	35,429,715	+74.816%
2025-10-08	18.7300	19.4700	17.6800	17.8900	-3.817%	45,894,693	+72.666%
2025-10-07	19.0200	19.0900	18.4800	18.6000	-2.516%	18,875,000	+66.075%
2025-10-06	19.0300	19.1800	18.8800	19.0800	+0.474%	17,522,629	+61.897%
2025-10-03	19.3780	19.6100	18.8300	18.9900	-1.299%	22,570,411	+62.665%
2025-10-02	19.3300	19.3500	19.0400	19.2400	-0.568%	21,959,253	+60.551%
2025-10-01	19.5300	19.7150	19.2000	19.3500	-0.922%	24,467,339	+59.638%
2025-09-30	18.9400	19.6200	18.7700	19.5300	+3.525%	56,747,929	+58.167%
2025-09-29	19.4850	19.7430	18.8300	18.8650	-3.306%	41,545,432	+63.742%
2025-09-26	19.3400	19.9450	19.3400	19.5100	-1.365%	42,079,430	+58.329%
2025-09-25	19.6200	20.2400	19.5000	19.7800	-0.202%	41,453,626	+56.168%
2025-09-24	19.5200	19.8450	19.1800	19.8200	+1.329%	43,356,714	+55.853%
2025-09-23	19.6400	20.1193	19.4300	19.5600	-0.255%	48,635,891	+57.924%
2025-09-22	19.2750	19.6950	18.8302	19.6100	+1.449%	55,393,624	+57.522%
2025-09-19	18.7000	19.4900	17.9752	19.3300	+3.369%	168,256,967	+59.803%
2025-09-18	17.8600	18.7650	17.5838	18.7000	+3.947%	51,455,099	+65.187%
2025-09-17	18.0800	18.3600	17.5700	17.9900	-1.425%	50,370,704	+71.707%
2025-09-16	18.7750	18.9300	17.6100	18.2500	-6.218%	85,406,871	+69.260%
2025-09-15	18.7650	19.5950	18.4100	19.4600	+3.127%	106,766,000	+58.736%
2025-09-12	17.5300	19.3300	17.2200	18.8700	+16.698%	286,212,696	+63.699%
2025-09-11	12.5850	17.2398	12.5650	16.1700	+28.947%	298,443,335	+91.033%
2025-09-10	12.2450	12.5700	12.0000	12.5400	+2.284%	59,956,191	+146.332%
2025-09-09	12.3350	12.4800	12.1800	12.2600	-0.729%	43,324,167	+151.958%
2025-09-08	12.1400	12.3800	11.9150	12.3500	+1.982%	60,182,557	+150.121%
2025-09-05	11.7700	12.1800	11.7700	12.1100	+2.889%	63,866,898	+155.078%
2025-09-04	11.9800	11.9800	11.5400	11.7700	-1.258%	66,231,277	+162.447%
2025-09-03	11.5700	12.0300	11.4450	11.9200	+2.582%	74,541,860	+159.144%
2025-09-02	11.3000	11.6500	11.2500	11.6200	-0.172%	51,592,017	+165.835%
2025-08-29	12.0000	12.0400	11.4700	11.6400	-3.443%	60,192,646	+165.378%
2025-08-28	12.1900	12.2600	12.0200	12.0550	-0.782%	30,641,402	+156.242%
2025-08-27	11.8400	12.1700	11.8100	12.1500	+2.966%	45,262,835	+154.239%
2025-08-26	12.0100	12.0900	11.7300	11.8000	-1.993%	57,919,119	+161.780%
2025-08-25	12.0000	12.0900	11.8800	12.0400	-0.083%	32,012,440	+156.561%
2025-08-22	11.6700	12.0800	11.6000	12.0500	+4.014%	49,576,175	+156.349%
2025-08-21	11.4200	11.6100	11.3600	11.5850	+0.390%	38,566,996	+166.638%
2025-08-20	11.5250	11.6200	11.2800	11.5400	-0.173%	36,145,668	+167.678%
2025-08-19	11.7700	11.8099	11.4900	11.5600	-2.200%	30,434,106	+167.215%
2025-08-18	11.8110	11.8700	11.6300	11.8200	-0.253%	34,917,950	+161.337%
2025-08-15	11.8500	11.9900	11.7500	11.8500	+0.594%	40,664,431	+160.675%
2025-08-14	11.8700	12.1700	11.7300	11.7800	-2.241%	53,621,185	+162.224%
2025-08-13	11.3200	12.2300	11.2800	12.0500	+7.398%	60,173,762	+156.349%
2025-08-12	10.8100	11.3000	10.7900	11.2200	+4.082%	48,495,879	+175.312%
2025-08-11	10.9400	10.9885	10.7600	10.7800	-1.192%	39,455,902	+186.549%
2025-08-08	11.8600	11.9770	10.9000	10.9100	-8.010%	62,188,486	+183.135%
2025-08-07	13.1500	13.2300	11.7600	11.8600	-7.271%	57,823,243	+160.455%
2025-08-06	12.8000	12.9600	12.7550	12.7900	+0.550%	48,742,815	+141.517%
2025-08-05	12.8900	12.9100	12.4650	12.7200	-0.625%	48,416,913	+142.846%
2025-08-04	12.9000	13.0100	12.6200	12.8000	-0.544%	65,206,775	+141.328%
2025-08-01	13.0400	13.0550	12.5700	12.8700	-2.278%	59,364,135	+140.016%
2025-07-31	13.2000	13.2900	13.0200	13.1700	-0.679%	55,441,982	+134.548%
2025-07-30	13.1000	13.4700	13.0700	13.2600	+1.067%	52,330,028	+132.956%
2025-07-29	13.7600	13.7600	13.0500	13.1200	-4.234%	67,560,144	+135.442%
2025-07-28	13.5400	13.8650	13.4900	13.7000	+1.557%	97,026,472	+125.474%
2025-07-25	13.5200	13.5800	13.2100	13.4900	-0.074%	74,365,452	+128.984%
2025-07-24	13.2500	13.6800	13.2300	13.5000	+1.427%	127,484,998	+128.815%
2025-07-23	12.9000	13.3900	12.8500	13.3100	+3.580%	102,962,975	+132.081%
2025-07-22	12.8000	13.0200	12.7650	12.8500	+0.391%	89,947,638	+140.389%
2025-07-21	12.8300	12.8900	12.6600	12.8000	+0.392%	62,754,175	+141.328%
2025-07-18	12.9700	12.9900	12.5700	12.7500	-0.701%	117,779,092	+142.275%
2025-07-17	12.5900	13.0400	12.5150	12.8400	+2.067%	125,223,062	+140.576%
2025-07-16	12.1000	12.6500	12.0350	12.5800	+4.572%	105,446,362	+145.548%
2025-07-15	12.0100	12.3000	12.0000	12.0300	+0.167%	94,535,844	+156.775%
2025-07-14	11.7300	12.0800	11.7050	12.0100	+2.387%	61,484,173	+157.202%
2025-07-11	11.5650	11.7600	11.4600	11.7300	+0.687%	70,361,104	+163.342%
2025-07-10	11.4900	11.7400	11.4450	11.6500	+1.393%	42,464,020	+165.150%
2025-07-09	11.4500	11.7800	11.4300	11.4900	+0.701%	54,777,332	+168.842%
2025-07-08	11.0800	11.4200	11.0400	11.4100	+3.539%	73,452,763	+170.727%
2025-07-07	11.1400	11.2900	10.9850	11.0200	-1.783%	38,309,270	+180.309%
2025-07-03	11.1350	11.3100	11.1150	11.2200	+0.899%	24,150,358	+175.312%
2025-07-02	11.0000	11.1600	10.9600	11.1200	+1.645%	48,630,006	+177.788%
2025-07-01	10.9500	11.0200	10.7800	10.9400	-4.538%	88,003,026	+182.358%
2025-06-30	11.4100	11.6300	11.2900	11.4600	+1.416%	43,999,005	+169.546%
2025-06-27	11.1700	11.7200	11.1700	11.3000	+1.345%	86,182,532	+173.363%
2025-06-26	10.8900	11.2100	10.7500	11.1500	+2.576%	72,764,474	+177.040%
2025-06-25	10.8950	11.0500	10.8300	10.8700	-0.275%	42,934,914	+184.177%
2025-06-24	10.7850	11.1000	10.7500	10.9000	+2.060%	67,034,402	+183.394%
2025-06-23	10.4500	10.7100	10.2700	10.6800	+1.521%	41,873,529	+189.232%
2025-06-20	10.7300	11.0600	10.3900	10.5200	-0.473%	106,521,704	+193.631%
2025-06-18	10.5800	10.7496	10.4200	10.5700	-0.095%	45,179,680	+192.242%
2025-06-17	10.7500	10.8200	10.3300	10.5800	-1.673%	46,816,565	+191.966%
2025-06-16	10.1400	10.7950	10.0400	10.7600	+7.278%	46,714,416	+187.082%
2025-06-13	10.0850	10.2800	9.9800	10.0300	-1.280%	39,383,832	+207.976%
2025-06-12	10.5100	10.8900	10.1300	10.1600	-3.330%	58,726,244	+204.035%
2025-06-11	10.1600	10.5450	10.1200	10.5100	+4.995%	52,112,098	+193.911%
2025-06-10	9.5450	10.1200	9.1100	10.0100	+5.037%	71,415,738	+208.591%
2025-06-09	10.6200	11.1000	9.3800	9.5300	-2.953%	155,057,824	+224.134%
2025-06-06	9.8100	10.0300	9.7701	9.8200	+1.762%	30,034,495	+214.562%
2025-06-05	9.7900	10.0550	9.6200	9.6500	-1.430%	44,358,607	+220.104%
2025-06-04	9.9500	10.0099	9.6900	9.7900	-1.509%	34,162,242	+215.526%
2025-06-03	9.9700	10.1000	9.7400	9.9400	-0.600%	31,616,241	+210.765%
2025-06-02	9.9250	10.0150	9.7500	10.0000	+0.301%	46,464,718	+208.900%
2025-05-30	10.0200	10.0200	9.6600	9.9700	-0.697%	52,970,653	+209.829%
2025-05-29	10.1800	10.1900	9.7501	10.0400	+0.200%	44,033,805	+207.669%
2025-05-28	9.5400	10.1300	9.4800	10.0200	+4.921%	59,164,116	+208.283%
2025-05-27	9.2190	9.6400	9.1500	9.5500	+6.111%	31,726,420	+223.455%
2025-05-23	8.8500	9.0500	8.8400	9.0000	-0.222%	21,961,589	+243.222%
2025-05-22	8.9450	9.0600	8.8300	9.0200	+0.782%	28,787,815	+242.461%
2025-05-21	9.1000	9.1800	8.8800	8.9500	-3.034%	46,832,001	+245.140%
2025-05-20	9.0500	9.3400	8.9800	9.2300	+1.989%	38,319,714	+234.670%
2025-05-19	9.0300	9.0700	8.8400	9.0500	-1.201%	33,356,262	+241.326%
2025-05-16	9.1350	9.1900	8.8200	9.1600	+0.219%	33,118,826	+237.227%
2025-05-15	9.1100	9.2500	9.0500	9.1400	-0.760%	24,005,528	+237.965%
2025-05-14	9.1200	9.2100	9.0200	9.2100	+0.327%	32,979,575	+235.396%
2025-05-13	9.2800	9.3450	9.1400	9.1800	-0.542%	35,665,551	+236.492%
2025-05-12	9.5500	9.7850	9.2000	9.2300	+1.764%	47,028,760	+234.670%
2025-05-09	9.0100	9.2900	8.9100	9.0700	+0.666%	30,000,498	+240.573%
2025-05-08	8.1600	9.3000	8.0600	9.0100	+5.257%	69,402,576	+242.841%
2025-05-07	8.5000	8.6500	8.4349	8.5600	+1.542%	52,292,332	+260.864%
2025-05-06	8.1820	8.4600	8.1300	8.4300	+0.717%	38,438,715	+266.429%
2025-05-05	8.1750	8.5300	8.0750	8.3700	-1.991%	42,739,687	+269.056%
2025-05-02	8.5200	8.6700	8.4300	8.5400	+1.305%	31,725,510	+261.710%
2025-05-01	8.6850	8.6990	8.3100	8.4300	-2.768%	45,438,492	+266.429%
2025-04-30	8.6400	8.7000	8.2809	8.6700	-1.140%	40,878,728	+256.286%
2025-04-29	8.6450	8.8350	8.5950	8.7700	+0.805%	25,474,116	+252.223%
2025-04-28	8.5900	8.8800	8.5300	8.7000	+1.281%	37,596,749	+255.057%
2025-04-25	8.5000	8.6550	8.4300	8.5900	+1.059%	24,513,698	+259.604%
2025-04-24	8.3200	8.6400	8.2629	8.5000	+2.041%	30,082,693	+263.412%
2025-04-23	8.3200	8.7800	8.2850	8.3300	+4.780%	57,586,506	+270.828%
2025-04-22	8.0550	8.1250	7.9150	7.9500	+0.126%	42,184,512	+288.553%
2025-04-21	8.0600	8.1100	7.7500	7.9400	-2.096%	27,148,760	+289.043%
2025-04-17	8.0100	8.1900	7.9500	8.1100	+2.399%	31,300,748	+280.888%
2025-04-16	8.2750	8.3400	7.7700	7.9200	-4.000%	49,152,262	+290.025%
2025-04-15	8.0200	8.3200	7.9800	8.2500	+2.868%	38,578,298	+274.424%
2025-04-14	8.1000	8.3300	7.9850	8.0200	+0.627%	38,009,057	+285.162%
2025-04-11	8.1200	8.1400	7.6100	7.9700	-1.605%	36,414,775	+287.578%
2025-04-10	8.9000	8.9600	7.7900	8.1000	-12.527%	61,845,120	+281.358%
2025-04-09	7.5700	9.5000	7.5200	9.2600	+20.416%	74,775,333	+233.585%
2025-04-08	8.3200	8.4700	7.6100	7.6900	-4.944%	48,084,194	+301.691%

.dark-mode .QY9fsd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QY9fsd{ color: #333333; background-color: white; border: 2px solid #333333; }WBDWarner Bros. Discovery, Inc. Series A Common Stockstock NASDAQ

WBD
Warner Bros. Discovery, Inc. Series A Common Stock
stock NASDAQ