Dark

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

Market Open

Aug 11, 2026 3:21:49 PM EDT

27.07USD+0.669%(+0.18)9,134,305

27.06Bid 27.07Ask 0.01Spread

Pre-market

Aug 11, 2026 9:27:30 AM EDT

26.93USD+0.149%(+0.04)3,931

After-hours

Aug 10, 2026 4:54:30 PM EDT

26.89USD+0.019%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	26.9200	27.2200	26.8900	27.0700	+0.744%	9,134,305	0.000%
2026-08-10	26.7750	27.1800	26.6000	26.8700	+0.336%	18,380,101	+0.744%
2026-08-07	26.3200	26.8450	26.2700	26.7800	+1.439%	12,230,741	+1.083%
2026-08-06	26.2000	26.5800	26.1800	26.4000	+1.656%	25,933,328	+2.538%
2026-08-05	25.7900	26.0050	25.5800	25.9700	+0.698%	20,743,032	+4.236%
2026-08-04	26.1700	26.2100	25.3950	25.7900	-1.150%	33,288,984	+4.963%
2026-08-03	26.3900	26.5300	26.0700	26.0900	-0.798%	13,639,720	+3.756%
2026-07-31	25.4000	26.4500	25.4000	26.3000	+3.259%	37,068,617	+2.928%
2026-07-30	25.5800	25.6600	25.4350	25.4700	-0.663%	23,161,515	+6.282%
2026-07-29	25.6100	25.8050	25.5000	25.6400	+0.117%	13,358,401	+5.577%
2026-07-28	25.2900	25.6650	25.2700	25.6100	+1.305%	20,159,302	+5.701%
2026-07-27	25.5000	25.7550	25.2500	25.2800	-1.901%	32,949,623	+7.081%
2026-07-24	26.2050	26.5800	25.7600	25.7700	-0.694%	37,667,270	+5.045%
2026-07-23	25.7800	26.1967	25.7800	25.9500	+0.387%	13,277,266	+4.316%
2026-07-22	25.8300	26.2650	25.7500	25.8500	+0.077%	19,737,643	+4.720%
2026-07-21	25.8900	25.9350	25.6300	25.8300	-0.116%	28,237,572	+4.801%
2026-07-20	26.8700	26.9000	25.7150	25.8600	-3.759%	45,265,089	+4.679%
2026-07-17	27.3100	27.4600	26.7750	26.8700	-1.539%	28,132,048	+0.744%
2026-07-16	27.1700	27.3000	26.8300	27.2900	+0.073%	21,639,733	-0.806%
2026-07-15	27.4200	27.4400	27.0200	27.2700	-0.764%	26,135,402	-0.733%
2026-07-14	27.1000	27.5800	27.0500	27.4800	+1.440%	21,511,964	-1.492%
2026-07-13	26.3300	27.6450	26.2800	27.0900	+1.880%	45,381,213	-0.074%
2026-07-10	26.5000	26.8650	26.4901	26.5900	-0.150%	12,755,860	+1.805%
2026-07-09	26.0100	26.6300	26.0000	26.6300	+1.836%	12,949,235	+1.652%
2026-07-08	26.4000	26.4134	26.1200	26.1500	+0.115%	10,614,118	+3.518%
2026-07-07	26.4000	26.4600	26.1100	26.1200	0.000%	10,368,047	+3.637%
2026-07-06	26.3650	26.4900	26.0000	26.1200	-1.360%	16,456,764	+3.637%
2026-07-02	26.8000	26.8200	26.2350	26.4800	-1.231%	14,860,647	+2.228%
2026-07-01	26.7100	26.9500	26.6900	26.8100	+0.563%	15,340,623	+0.970%
2026-06-30	26.7850	27.0250	26.5700	26.6600	-1.732%	18,640,288	+1.538%
2026-06-29	26.8500	27.1800	26.8225	27.1300	+1.458%	18,484,412	-0.221%
2026-06-26	27.0500	27.0800	26.6600	26.7400	-0.890%	22,151,170	+1.234%
2026-06-25	27.1400	27.3000	26.9600	26.9800	-0.809%	20,443,145	+0.334%
2026-06-24	26.9000	27.2800	26.7050	27.2000	+1.190%	36,217,702	-0.478%
2026-06-23	26.9500	27.0300	26.6250	26.8800	-0.260%	21,616,845	+0.707%
2026-06-22	26.2700	26.9900	26.2500	26.9500	+2.863%	25,776,769	+0.445%
2026-06-18	26.2400	26.5400	26.1350	26.2000	-0.152%	43,702,180	+3.321%
2026-06-17	26.4700	26.5650	26.2000	26.2400	-1.353%	18,894,801	+3.163%
2026-06-16	26.9000	26.9200	26.5050	26.6000	-0.857%	22,974,507	+1.767%
2026-06-15	27.1050	27.3000	26.8000	26.8300	-0.556%	30,819,041	+0.895%
2026-06-12	26.7830	27.0400	26.5150	26.9800	+0.447%	16,192,988	+0.334%
2026-06-11	26.2700	26.8700	26.1800	26.8600	+2.402%	19,293,675	+0.782%
2026-06-10	26.6300	26.6500	26.2100	26.2300	-1.242%	13,867,199	+3.202%
2026-06-09	26.4700	26.7950	26.3900	26.5600	+0.340%	26,633,511	+1.920%
2026-06-08	26.3000	26.8000	26.1100	26.4700	+0.877%	33,553,014	+2.267%
2026-06-05	27.0000	27.0100	25.9100	26.2400	-2.815%	49,422,921	+3.163%
2026-06-04	27.0900	27.1300	26.9000	27.0000	0.000%	14,441,419	+0.259%
2026-06-03	27.1350	27.2150	27.0000	27.0000	-0.662%	16,753,450	+0.259%
2026-06-02	27.2100	27.3600	27.1300	27.1800	-0.257%	19,093,424	-0.405%
2026-06-01	26.9450	27.3200	26.9450	27.2500	+0.889%	21,496,730	-0.661%
2026-05-29	27.0000	27.0950	26.9000	27.0100	-0.111%	26,623,315	+0.222%
2026-05-28	27.1250	27.1500	26.9700	27.0400	-0.368%	22,837,049	+0.111%
2026-05-27	27.0300	27.3850	27.0200	27.1400	+0.519%	20,490,215	-0.258%
2026-05-26	27.0000	27.0400	26.9000	27.0000	-0.111%	23,877,016	+0.259%
2026-05-22	27.1450	27.1900	26.8600	27.0300	-0.258%	19,347,603	+0.148%
2026-05-21	27.4200	27.4300	27.0500	27.1000	-1.167%	15,191,831	-0.111%
2026-05-20	27.1150	27.4400	27.0700	27.4200	+1.218%	17,101,781	-1.276%
2026-05-19	27.0100	27.2400	27.0100	27.0900	-0.037%	9,800,722	-0.074%
2026-05-18	26.9760	27.1250	26.9200	27.1000	+0.445%	13,552,619	-0.111%
2026-05-15	27.1200	27.1400	26.9400	26.9800	-0.516%	18,542,308	+0.334%
2026-05-14	27.2600	27.2600	27.1000	27.1200	-0.477%	18,222,963	-0.184%
2026-05-13	27.1500	27.3050	27.0900	27.2500	+0.184%	21,012,979	-0.661%
2026-05-12	27.2000	27.2550	27.1200	27.2000	-0.147%	16,447,313	-0.478%
2026-05-11	27.0700	27.2800	27.0500	27.2400	+0.480%	16,541,152	-0.624%
2026-05-08	27.0900	27.2400	27.0800	27.1100	-0.037%	12,508,778	-0.148%
2026-05-07	27.1520	27.2950	27.0600	27.1200	-0.294%	18,148,953	-0.184%
2026-05-06	27.1550	27.3650	27.1000	27.2000	-0.073%	21,827,908	-0.478%
2026-05-05	26.9300	27.2500	26.8500	27.2200	+0.964%	16,893,903	-0.551%
2026-05-04	26.9400	27.0350	26.8850	26.9600	-0.037%	7,063,914	+0.408%
2026-05-01	27.0100	27.2000	26.9500	26.9700	-0.296%	11,487,491	+0.371%
2026-04-30	26.9910	27.1500	26.8750	27.0500	0.000%	13,577,226	+0.074%
2026-04-29	27.1650	27.2000	26.9900	27.0500	+0.371%	12,493,546	+0.074%
2026-04-28	26.9700	26.9800	26.6000	26.9500	+0.485%	15,385,918	+0.445%
2026-04-27	27.0250	27.0750	26.8200	26.8200	-0.924%	16,248,857	+0.932%
2026-04-24	26.9650	27.1800	26.9150	27.0700	+0.632%	20,775,251	0.000%
2026-04-23	27.4200	27.4500	26.9000	26.9000	-1.573%	20,606,231	+0.632%
2026-04-22	27.3500	27.3800	27.2700	27.3300	+0.073%	18,982,031	-0.951%
2026-04-21	27.4100	27.4500	27.2700	27.3100	-0.401%	24,607,433	-0.879%
2026-04-20	27.4150	27.5900	27.3600	27.4200	-0.182%	14,845,295	-1.276%
2026-04-17	27.3900	27.5700	27.3400	27.4700	+0.292%	27,561,606	-1.456%
2026-04-16	27.2100	27.4250	27.2000	27.3900	+0.699%	23,430,684	-1.168%
2026-04-15	27.3200	27.3500	27.1900	27.2000	-0.621%	18,238,226	-0.478%
2026-04-14	27.3300	27.3800	27.3050	27.3700	-0.073%	20,567,890	-1.096%
2026-04-13	27.4000	27.4500	27.3100	27.3900	-0.182%	16,003,427	-1.168%
2026-04-10	27.5500	27.5700	27.4200	27.4400	-0.327%	15,934,468	-1.348%
2026-04-09	27.4950	27.5600	27.4750	27.5300	-0.073%	22,035,066	-1.671%
2026-04-08	27.5000	27.5700	27.4800	27.5500	+0.658%	18,978,885	-1.742%
2026-04-07	27.3500	27.4200	27.3400	27.3700	-0.146%	16,394,203	-1.096%
2026-04-06	27.3500	27.4950	27.3101	27.4100	+0.329%	22,129,361	-1.240%
2026-04-02	27.3400	27.4350	27.2900	27.3200	-0.618%	16,930,558	-0.915%
2026-04-01	27.3100	27.7600	27.2810	27.4900	+0.109%	30,772,166	-1.528%
2026-03-31	27.1700	27.4900	27.0800	27.4600	+1.366%	39,795,616	-1.420%
2026-03-30	27.1400	27.1700	27.0000	27.0900	+0.074%	25,401,637	-0.074%
2026-03-27	27.0900	27.1400	26.8600	27.0700	0.000%	22,482,593	0.000%
2026-03-26	27.1600	27.2200	27.0700	27.0700	-0.551%	25,750,713	0.000%
2026-03-25	27.2800	27.2900	27.1200	27.2200	-0.220%	26,247,241	-0.551%
2026-03-24	27.3500	27.4400	27.2500	27.2800	-0.438%	29,087,570	-0.770%
2026-03-23	27.7400	27.7400	27.3650	27.4000	-0.073%	29,999,909	-1.204%
2026-03-20	27.5900	27.6758	27.3301	27.4200	-0.760%	52,490,266	-1.276%
2026-03-19	27.3550	27.6950	27.2900	27.6300	+1.024%	27,478,104	-2.027%
2026-03-18	27.4200	27.7800	27.2200	27.3500	-1.049%	36,512,618	-1.024%
2026-03-17	27.3400	27.8000	27.3400	27.6400	+0.473%	23,256,499	-2.062%
2026-03-16	27.2800	27.5600	27.1900	27.5100	+1.363%	29,756,204	-1.599%
2026-03-13	27.4900	27.5200	27.0200	27.1400	-1.057%	26,623,772	-0.258%
2026-03-12	27.7100	27.8100	27.4000	27.4300	-1.366%	23,863,378	-1.312%
2026-03-11	27.7600	27.9250	27.7450	27.8100	+0.180%	21,258,570	-2.661%
2026-03-10	27.7400	27.9500	27.6900	27.7600	+0.036%	18,009,136	-2.486%
2026-03-09	27.8500	27.9350	27.7100	27.7500	-0.716%	24,402,694	-2.450%
2026-03-06	27.7600	27.9900	27.6700	27.9500	-0.179%	23,266,608	-3.148%
2026-03-05	27.9000	28.0000	27.8100	28.0000	+0.179%	25,042,285	-3.321%
2026-03-04	28.1400	28.1900	27.9300	27.9500	-0.887%	37,695,907	-3.148%
2026-03-03	28.3000	28.4594	28.1700	28.2000	-1.053%	30,850,312	-4.007%
2026-03-02	28.0100	28.5000	28.0100	28.5000	+1.171%	39,779,585	-5.018%
2026-02-27	28.3900	28.4000	28.1200	28.1700	-2.188%	68,762,137	-3.905%
2026-02-26	28.7900	29.0050	28.7550	28.8000	-0.346%	19,996,889	-6.007%
2026-02-25	29.0400	29.1000	28.8500	28.9000	-0.858%	22,196,397	-6.332%
2026-02-24	29.0000	29.2000	28.9250	29.1500	+0.795%	27,447,042	-7.136%
2026-02-23	28.8200	28.9900	28.7400	28.9200	+0.591%	13,039,491	-6.397%
2026-02-20	28.6900	28.7800	28.5200	28.7500	+0.771%	19,879,065	-5.843%
2026-02-19	28.5850	29.1900	28.5050	28.5300	-0.903%	24,095,745	-5.117%
2026-02-18	28.8600	28.9650	28.5900	28.7900	+0.139%	19,346,582	-5.974%
2026-02-17	28.6850	29.0100	28.5700	28.7500	+2.715%	31,947,205	-5.843%
2026-02-13	28.0700	28.1750	27.9000	27.9900	-0.427%	13,197,788	-3.287%
2026-02-12	28.1300	28.1800	27.6100	28.1100	+0.429%	24,758,111	-3.700%
2026-02-11	28.0100	28.2800	27.8250	27.9900	+0.683%	22,492,930	-3.287%
2026-02-10	27.6800	27.9700	27.4450	27.8000	+2.168%	35,028,270	-2.626%
2026-02-09	27.3400	27.4200	27.0500	27.2100	-0.548%	16,493,224	-0.515%
2026-02-06	26.9000	27.4800	26.8450	27.3600	+2.242%	33,621,528	-1.060%
2026-02-05	27.0600	27.1200	26.6100	26.7600	-0.999%	29,453,501	+1.158%
2026-02-04	27.2000	27.2600	26.8600	27.0300	-0.588%	27,563,914	+0.148%
2026-02-03	27.5050	27.6200	27.0200	27.1900	-1.199%	17,514,615	-0.441%
2026-02-02	27.5200	27.8700	27.4900	27.5200	-0.073%	20,979,112	-1.635%
2026-01-30	27.5500	27.7850	27.3550	27.5400	-0.217%	24,238,585	-1.707%
2026-01-29	28.1900	28.2500	27.5600	27.6000	-1.358%	29,224,111	-1.920%
2026-01-28	28.0900	28.2750	27.9200	27.9800	-0.321%	17,167,020	-3.252%
2026-01-27	28.2450	28.3100	28.0600	28.0700	-0.602%	21,571,858	-3.563%
2026-01-26	28.4600	28.5200	28.2000	28.2400	-1.190%	18,891,410	-4.143%
2026-01-23	28.2600	28.6050	28.2500	28.5800	+0.776%	19,187,603	-5.283%
2026-01-22	28.5000	28.6950	28.3300	28.3600	-0.596%	11,292,756	-4.549%
2026-01-21	28.3200	28.7200	28.2000	28.5300	+1.027%	22,102,326	-5.117%
2026-01-20	28.4800	28.8350	28.0700	28.2400	-1.190%	31,153,369	-4.143%
2026-01-16	28.6400	28.7800	28.5000	28.5800	+0.316%	27,271,237	-5.283%
2026-01-15	28.7100	28.8540	28.4000	28.4900	-0.489%	23,185,620	-4.984%
2026-01-14	29.0050	29.2000	28.5800	28.6300	-0.797%	29,078,891	-5.449%
2026-01-13	28.3000	29.5000	28.2600	28.8600	+1.620%	31,089,380	-6.202%
2026-01-12	28.4800	28.6799	28.2500	28.4000	-1.679%	21,916,281	-4.683%
2026-01-09	28.3150	29.0400	28.2900	28.8850	+1.995%	36,857,764	-6.284%
2026-01-08	28.4600	28.5100	28.0500	28.3200	-0.944%	23,462,902	-4.414%
2026-01-07	28.2900	28.7700	28.2200	28.5900	+0.421%	24,576,827	-5.317%
2026-01-06	28.5000	28.5800	28.3500	28.4700	-0.210%	18,268,683	-4.917%
2026-01-05	28.5550	28.9200	28.4350	28.5300	+0.070%	26,496,839	-5.117%
2026-01-02	28.7900	28.8500	28.4125	28.5100	-1.076%	27,755,889	-5.051%
2025-12-31	28.7700	28.9600	28.7200	28.8200	-0.415%	11,941,765	-6.072%
2025-12-30	28.7200	29.0300	28.7100	28.9400	+0.521%	17,721,524	-6.462%
2025-12-29	28.7950	29.0950	28.7000	28.7900	-0.035%	21,376,867	-5.974%
2025-12-26	28.6300	28.9250	28.6200	28.8000	-1.471%	26,952,536	-6.007%
2025-12-24	29.0000	29.3300	29.0000	29.2300	+0.274%	17,266,228	-7.390%
2025-12-23	28.7550	29.2700	28.7320	29.1500	+1.391%	49,951,223	-7.136%
2025-12-22	28.8450	28.9800	28.4700	28.7500	+3.529%	45,982,197	-5.843%
2025-12-19	27.8000	28.5000	27.5800	27.7700	+0.580%	136,446,061	-2.521%
2025-12-18	28.3500	28.3800	27.4050	27.6100	-2.127%	67,690,452	-1.956%
2025-12-17	28.5520	28.8500	28.1900	28.2100	-2.388%	70,329,389	-4.041%
2025-12-16	29.4600	29.5100	28.7100	28.9000	-2.726%	85,614,240	-6.332%
2025-12-15	29.8350	29.9200	29.5000	29.7100	-0.901%	53,920,403	-8.886%
2025-12-12	29.8800	30.0000	29.7500	29.9800	+1.662%	45,669,438	-9.706%
2025-12-11	29.4400	29.7200	29.3500	29.4900	-0.135%	43,441,073	-8.206%
2025-12-10	28.9750	29.8100	28.8550	29.5300	+4.494%	103,599,528	-8.331%
2025-12-09	27.4600	28.3400	27.3700	28.2600	+3.783%	106,740,909	-4.211%
2025-12-08	27.6400	28.1650	26.8400	27.2300	+4.410%	166,995,765	-0.588%
2025-12-05	25.4500	26.1000	24.9800	26.0800	+6.275%	198,758,897	+3.796%
2025-12-04	24.1650	24.5700	24.0450	24.5400	-0.122%	38,292,941	+10.310%
2025-12-03	24.2400	24.7400	24.1000	24.5700	+0.163%	22,768,462	+10.175%
2025-12-02	24.2500	24.7550	24.0300	24.5300	+2.765%	46,552,077	+10.355%
2025-12-01	23.8150	24.1200	23.6400	23.8700	-0.542%	35,999,685	+13.406%
2025-11-28	23.7950	24.2000	23.6500	24.0000	+0.503%	19,967,469	+12.792%
2025-11-26	23.1650	23.9100	23.1650	23.8800	+4.007%	40,551,082	+13.358%
2025-11-25	22.8500	23.5800	22.5850	22.9600	+0.437%	31,075,948	+17.901%
2025-11-24	22.9450	23.3198	22.6200	22.8600	-1.338%	50,571,876	+18.416%
2025-11-21	23.0000	23.5800	22.8800	23.1700	+1.267%	38,219,016	+16.832%
2025-11-20	23.3800	24.0100	22.7400	22.8800	-0.909%	46,735,887	+18.313%
2025-11-19	23.6500	24.0100	22.7850	23.0900	-2.533%	47,809,075	+17.237%
2025-11-18	22.7400	24.1900	22.5800	23.6900	+4.178%	60,370,387	+14.268%
2025-11-17	23.0300	23.1500	22.3350	22.7400	-1.259%	36,780,448	+19.041%
2025-11-14	22.7500	23.1900	22.5300	23.0300	+4.020%	54,176,645	+17.542%
2025-11-13	22.1300	22.4950	21.8700	22.1400	-0.225%	31,902,395	+22.267%
2025-11-12	23.0000	23.0500	22.1100	22.1900	-3.731%	25,308,739	+21.992%
2025-11-11	22.9500	23.1900	22.7643	23.0500	+0.305%	18,920,734	+17.440%
2025-11-10	22.7100	23.0200	22.4400	22.9800	+1.367%	30,461,695	+17.798%
2025-11-07	22.4300	22.9800	22.2550	22.6700	+1.115%	30,905,485	+19.409%
2025-11-06	22.5700	23.0200	22.3050	22.4200	-1.494%	48,559,227	+20.740%
2025-11-05	22.5500	23.0600	22.3500	22.7600	+0.708%	45,354,344	+18.937%
2025-11-04	22.1400	22.6200	22.0100	22.6000	+1.391%	42,236,819	+19.779%
2025-11-03	22.5000	22.5500	21.9707	22.2900	-0.713%	42,063,149	+21.445%
2025-10-31	22.1350	22.5602	21.9700	22.4500	+3.839%	43,721,490	+20.579%
2025-10-30	21.4650	21.8400	21.3600	21.6200	+1.312%	35,748,863	+25.208%
2025-10-29	20.9200	21.7400	20.8200	21.3400	+1.667%	32,710,644	+26.851%
2025-10-28	21.3700	21.3700	20.8200	20.9900	-0.238%	25,825,167	+28.966%
2025-10-27	21.0500	21.4400	20.8600	21.0400	-0.520%	24,011,514	+28.660%
2025-10-24	21.3700	21.5700	21.0100	21.1500	-0.471%	24,574,587	+27.991%
2025-10-23	21.0000	21.5600	20.8300	21.2500	+3.507%	31,796,932	+27.388%
2025-10-22	20.6800	21.2200	20.2000	20.5300	+0.984%	52,225,314	+31.856%
2025-10-21	19.6800	20.5800	19.5500	20.3300	+10.972%	71,364,479	+33.153%
2025-10-20	18.4600	18.5000	17.9950	18.3200	+0.715%	23,995,292	+47.762%
2025-10-17	18.2100	18.6000	18.1700	18.1900	-0.547%	21,253,616	+48.818%
2025-10-16	18.6300	18.6450	18.0550	18.2900	-0.867%	15,390,748	+48.004%
2025-10-15	18.4300	18.7600	18.2100	18.4500	+2.614%	20,987,815	+46.721%
2025-10-14	17.3300	18.1700	17.3300	17.9800	+1.125%	19,789,231	+50.556%
2025-10-13	17.9950	18.1000	17.6600	17.7800	+3.977%	25,900,634	+52.250%
2025-10-10	17.7200	18.5100	17.0750	17.1000	-3.226%	44,142,714	+58.304%
2025-10-09	17.8400	18.2500	17.2500	17.6700	-1.230%	35,429,715	+53.198%
2025-10-08	18.7300	19.4700	17.6800	17.8900	-3.817%	45,894,693	+51.314%
2025-10-07	19.0200	19.0900	18.4800	18.6000	-2.516%	18,875,000	+45.538%
2025-10-06	19.0300	19.1800	18.8800	19.0800	+0.474%	17,522,629	+41.876%
2025-10-03	19.3780	19.6100	18.8300	18.9900	-1.299%	22,570,411	+42.549%
2025-10-02	19.3300	19.3500	19.0400	19.2400	-0.568%	21,959,253	+40.696%
2025-10-01	19.5300	19.7150	19.2000	19.3500	-0.922%	24,467,339	+39.897%
2025-09-30	18.9400	19.6200	18.7700	19.5300	+3.525%	56,747,929	+38.607%
2025-09-29	19.4850	19.7430	18.8300	18.8650	-3.306%	41,545,432	+43.493%
2025-09-26	19.3400	19.9450	19.3400	19.5100	-1.365%	42,079,430	+38.749%
2025-09-25	19.6200	20.2400	19.5000	19.7800	-0.202%	41,453,626	+36.855%
2025-09-24	19.5200	19.8450	19.1800	19.8200	+1.329%	43,356,714	+36.579%
2025-09-23	19.6400	20.1193	19.4300	19.5600	-0.255%	48,635,891	+38.395%
2025-09-22	19.2750	19.6950	18.8302	19.6100	+1.449%	55,393,624	+38.042%
2025-09-19	18.7000	19.4900	17.9752	19.3300	+3.369%	168,256,967	+40.041%
2025-09-18	17.8600	18.7650	17.5838	18.7000	+3.947%	51,455,099	+44.759%
2025-09-17	18.0800	18.3600	17.5700	17.9900	-1.425%	50,370,704	+50.472%
2025-09-16	18.7750	18.9300	17.6100	18.2500	-6.218%	85,406,871	+48.329%
2025-09-15	18.7650	19.5950	18.4100	19.4600	+3.127%	106,766,000	+39.106%
2025-09-12	17.5300	19.3300	17.2200	18.8700	+16.698%	286,212,696	+43.455%
2025-09-11	12.5850	17.2398	12.5650	16.1700	+28.947%	298,443,335	+67.409%
2025-09-10	12.2450	12.5700	12.0000	12.5400	+2.284%	59,956,191	+115.869%
2025-09-09	12.3350	12.4800	12.1800	12.2600	-0.729%	43,324,167	+120.799%
2025-09-08	12.1400	12.3800	11.9150	12.3500	+1.982%	60,182,557	+119.190%
2025-09-05	11.7700	12.1800	11.7700	12.1100	+2.889%	63,866,898	+123.534%
2025-09-04	11.9800	11.9800	11.5400	11.7700	-1.258%	66,231,277	+129.992%
2025-09-03	11.5700	12.0300	11.4450	11.9200	+2.582%	74,541,860	+127.097%
2025-09-02	11.3000	11.6500	11.2500	11.6200	-0.172%	51,592,017	+132.960%
2025-08-29	12.0000	12.0400	11.4700	11.6400	-3.443%	60,192,646	+132.560%
2025-08-28	12.1900	12.2600	12.0200	12.0550	-0.782%	30,641,402	+124.554%
2025-08-27	11.8400	12.1700	11.8100	12.1500	+2.966%	45,262,835	+122.798%
2025-08-26	12.0100	12.0900	11.7300	11.8000	-1.993%	57,919,119	+129.407%
2025-08-25	12.0000	12.0900	11.8800	12.0400	-0.083%	32,012,440	+124.834%
2025-08-22	11.6700	12.0800	11.6000	12.0500	+4.014%	49,576,175	+124.647%
2025-08-21	11.4200	11.6100	11.3600	11.5850	+0.390%	38,566,996	+133.664%
2025-08-20	11.5250	11.6200	11.2800	11.5400	-0.173%	36,145,668	+134.575%
2025-08-19	11.7700	11.8099	11.4900	11.5600	-2.200%	30,434,106	+134.170%
2025-08-18	11.8110	11.8700	11.6300	11.8200	-0.253%	34,917,950	+129.019%
2025-08-15	11.8500	11.9900	11.7500	11.8500	+0.594%	40,664,431	+128.439%
2025-08-14	11.8700	12.1700	11.7300	11.7800	-2.241%	53,621,185	+129.796%
2025-08-13	11.3200	12.2300	11.2800	12.0500	+7.398%	60,173,762	+124.647%
2025-08-12	10.8100	11.3000	10.7900	11.2200	+4.082%	48,495,879	+141.266%
2025-08-11	10.9400	10.9885	10.7600	10.7800	-1.192%	39,455,902	+151.113%
2025-08-08	11.8600	11.9770	10.9000	10.9100	-8.010%	62,188,486	+148.121%
2025-08-07	13.1500	13.2300	11.7600	11.8600	-7.271%	57,823,243	+128.246%
2025-08-06	12.8000	12.9600	12.7550	12.7900	+0.550%	48,742,815	+111.650%
2025-08-05	12.8900	12.9100	12.4650	12.7200	-0.625%	48,416,913	+112.814%
2025-08-04	12.9000	13.0100	12.6200	12.8000	-0.544%	65,206,775	+111.484%
2025-08-01	13.0400	13.0550	12.5700	12.8700	-2.278%	59,364,135	+110.334%
2025-07-31	13.2000	13.2900	13.0200	13.1700	-0.679%	55,441,982	+105.543%
2025-07-30	13.1000	13.4700	13.0700	13.2600	+1.067%	52,330,028	+104.148%
2025-07-29	13.7600	13.7600	13.0500	13.1200	-4.234%	67,560,144	+106.326%
2025-07-28	13.5400	13.8650	13.4900	13.7000	+1.557%	97,026,472	+97.591%
2025-07-25	13.5200	13.5800	13.2100	13.4900	-0.074%	74,365,452	+100.667%
2025-07-24	13.2500	13.6800	13.2300	13.5000	+1.427%	127,484,998	+100.519%
2025-07-23	12.9000	13.3900	12.8500	13.3100	+3.580%	102,962,975	+103.381%
2025-07-22	12.8000	13.0200	12.7650	12.8500	+0.391%	89,947,638	+110.661%
2025-07-21	12.8300	12.8900	12.6600	12.8000	+0.392%	62,754,175	+111.484%
2025-07-18	12.9700	12.9900	12.5700	12.7500	-0.701%	117,779,092	+112.314%
2025-07-17	12.5900	13.0400	12.5150	12.8400	+2.067%	125,223,062	+110.826%
2025-07-16	12.1000	12.6500	12.0350	12.5800	+4.572%	105,446,362	+115.183%
2025-07-15	12.0100	12.3000	12.0000	12.0300	+0.167%	94,535,844	+125.021%
2025-07-14	11.7300	12.0800	11.7050	12.0100	+2.387%	61,484,173	+125.396%
2025-07-11	11.5650	11.7600	11.4600	11.7300	+0.687%	70,361,104	+130.776%
2025-07-10	11.4900	11.7400	11.4450	11.6500	+1.393%	42,464,020	+132.361%
2025-07-09	11.4500	11.7800	11.4300	11.4900	+0.701%	54,777,332	+135.596%
2025-07-08	11.0800	11.4200	11.0400	11.4100	+3.539%	73,452,763	+137.248%
2025-07-07	11.1400	11.2900	10.9850	11.0200	-1.783%	38,309,270	+145.644%
2025-07-03	11.1350	11.3100	11.1150	11.2200	+0.899%	24,150,358	+141.266%
2025-07-02	11.0000	11.1600	10.9600	11.1200	+1.645%	48,630,006	+143.435%
2025-07-01	10.9500	11.0200	10.7800	10.9400	-4.538%	88,003,026	+147.441%
2025-06-30	11.4100	11.6300	11.2900	11.4600	+1.416%	43,999,005	+136.213%
2025-06-27	11.1700	11.7200	11.1700	11.3000	+1.345%	86,182,532	+139.558%
2025-06-26	10.8900	11.2100	10.7500	11.1500	+2.576%	72,764,474	+142.780%
2025-06-25	10.8950	11.0500	10.8300	10.8700	-0.275%	42,934,914	+149.034%
2025-06-24	10.7850	11.1000	10.7500	10.9000	+2.060%	67,034,402	+148.349%
2025-06-23	10.4500	10.7100	10.2700	10.6800	+1.521%	41,873,529	+153.464%
2025-06-20	10.7300	11.0600	10.3900	10.5200	-0.473%	106,521,704	+157.319%
2025-06-18	10.5800	10.7496	10.4200	10.5700	-0.095%	45,179,680	+156.102%
2025-06-17	10.7500	10.8200	10.3300	10.5800	-1.673%	46,816,565	+155.860%
2025-06-16	10.1400	10.7950	10.0400	10.7600	+7.278%	46,714,416	+151.580%
2025-06-13	10.0850	10.2800	9.9800	10.0300	-1.280%	39,383,832	+169.890%
2025-06-12	10.5100	10.8900	10.1300	10.1600	-3.330%	58,726,244	+166.437%
2025-06-11	10.1600	10.5450	10.1200	10.5100	+4.995%	52,112,098	+157.564%
2025-06-10	9.5450	10.1200	9.1100	10.0100	+5.037%	71,415,738	+170.430%
2025-06-09	10.6200	11.1000	9.3800	9.5300	-2.953%	155,057,824	+184.050%
2025-06-06	9.8100	10.0300	9.7701	9.8200	+1.762%	30,034,495	+175.662%
2025-06-05	9.7900	10.0550	9.6200	9.6500	-1.430%	44,358,607	+180.518%
2025-06-04	9.9500	10.0099	9.6900	9.7900	-1.509%	34,162,242	+176.507%
2025-06-03	9.9700	10.1000	9.7400	9.9400	-0.600%	31,616,241	+172.334%
2025-06-02	9.9250	10.0150	9.7500	10.0000	+0.301%	46,464,718	+170.700%
2025-05-30	10.0200	10.0200	9.6600	9.9700	-0.697%	52,970,653	+171.515%
2025-05-29	10.1800	10.1900	9.7501	10.0400	+0.200%	44,033,805	+169.622%
2025-05-28	9.5400	10.1300	9.4800	10.0200	+4.921%	59,164,116	+170.160%
2025-05-27	9.2190	9.6400	9.1500	9.5500	+6.111%	31,726,420	+183.455%
2025-05-23	8.8500	9.0500	8.8400	9.0000	-0.222%	21,961,589	+200.778%
2025-05-22	8.9450	9.0600	8.8300	9.0200	+0.782%	28,787,815	+200.111%
2025-05-21	9.1000	9.1800	8.8800	8.9500	-3.034%	46,832,001	+202.458%
2025-05-20	9.0500	9.3400	8.9800	9.2300	+1.989%	38,319,714	+193.283%
2025-05-19	9.0300	9.0700	8.8400	9.0500	-1.201%	33,356,262	+199.116%
2025-05-16	9.1350	9.1900	8.8200	9.1600	+0.219%	33,118,826	+195.524%
2025-05-15	9.1100	9.2500	9.0500	9.1400	-0.760%	24,005,528	+196.171%
2025-05-14	9.1200	9.2100	9.0200	9.2100	+0.327%	32,979,575	+193.920%
2025-05-13	9.2800	9.3450	9.1400	9.1800	-0.542%	35,665,551	+194.880%
2025-05-12	9.5500	9.7850	9.2000	9.2300	+1.764%	47,028,760	+193.283%
2025-05-09	9.0100	9.2900	8.9100	9.0700	+0.666%	30,000,498	+198.456%
2025-05-08	8.1600	9.3000	8.0600	9.0100	+5.257%	69,402,576	+200.444%
2025-05-07	8.5000	8.6500	8.4349	8.5600	+1.542%	52,292,332	+216.238%
2025-05-06	8.1820	8.4600	8.1300	8.4300	+0.717%	38,438,715	+221.115%
2025-05-05	8.1750	8.5300	8.0750	8.3700	-1.991%	42,739,687	+223.417%
2025-05-02	8.5200	8.6700	8.4300	8.5400	+1.305%	31,725,510	+216.979%
2025-05-01	8.6850	8.6990	8.3100	8.4300	-2.768%	45,438,492	+221.115%
2025-04-30	8.6400	8.7000	8.2809	8.6700	-1.140%	40,878,728	+212.226%
2025-04-29	8.6450	8.8350	8.5950	8.7700	+0.805%	25,474,116	+208.666%
2025-04-28	8.5900	8.8800	8.5300	8.7000	+1.281%	37,596,749	+211.149%
2025-04-25	8.5000	8.6550	8.4300	8.5900	+1.059%	24,513,698	+215.134%
2025-04-24	8.3200	8.6400	8.2629	8.5000	+2.041%	30,082,693	+218.471%
2025-04-23	8.3200	8.7800	8.2850	8.3300	+4.780%	57,586,506	+224.970%
2025-04-22	8.0550	8.1250	7.9150	7.9500	+0.126%	42,184,512	+240.503%
2025-04-21	8.0600	8.1100	7.7500	7.9400	-2.096%	27,148,760	+240.932%
2025-04-17	8.0100	8.1900	7.9500	8.1100	+2.399%	31,300,748	+233.785%
2025-04-16	8.2750	8.3400	7.7700	7.9200	-4.000%	49,152,262	+241.793%
2025-04-15	8.0200	8.3200	7.9800	8.2500	+2.868%	38,578,298	+228.121%
2025-04-14	8.1000	8.3300	7.9850	8.0200	+0.627%	38,009,057	+237.531%
2025-04-11	8.1200	8.1400	7.6100	7.9700	-1.605%	36,414,775	+239.649%
2025-04-10	8.9000	8.9600	7.7900	8.1000	-12.527%	61,845,120	+234.198%
2025-04-09	7.5700	9.5000	7.5200	9.2600	+20.416%	74,775,333	+192.333%
2025-04-08	8.3200	8.4700	7.6100	7.6900	-4.944%	48,084,194	+252.016%
2025-04-07	7.8000	8.7850	7.6500	8.0900	+0.248%	58,591,528	+234.611%
2025-04-04	8.8500	8.8600	8.0300	8.0700	-11.900%	57,367,610	+235.440%
2025-04-03	10.0300	10.1360	9.1150	9.1600	-13.258%	52,884,546	+195.524%
2025-04-02	10.0500	10.6100	10.0200	10.5600	+3.428%	37,025,723	+156.345%
2025-04-01	10.7900	11.1500	10.1400	10.2100	-4.846%	42,217,067	+165.132%
2025-03-31	10.3100	10.8050	10.0400	10.7300	+3.472%	75,700,092	+152.283%
2025-03-28	11.0300	11.0800	10.2900	10.3700	-5.813%	52,599,014	+161.041%
2025-03-27	11.0100	11.1850	10.9100	11.0100	-0.181%	54,215,944	+145.867%
2025-03-26	10.9500	11.1956	10.9000	11.0300	+0.455%	31,909,732	+145.422%
2025-03-25	11.0000	11.0350	10.8400	10.9800	+0.091%	33,127,012	+146.539%
2025-03-24	10.9400	11.0400	10.5300	10.9700	+2.142%	41,369,837	+146.764%
2025-03-21	10.5600	10.7900	10.4500	10.7400	+0.845%	54,341,526	+152.048%
2025-03-20	10.8000	10.8832	10.6100	10.6500	-2.473%	26,033,026	+154.178%
2025-03-19	10.4300	11.0100	10.4000	10.9200	+5.101%	36,314,956	+147.894%
2025-03-18	10.4800	10.4800	10.2800	10.3900	-0.859%	31,868,324	+160.539%
2025-03-17	10.2000	10.5500	10.1250	10.4800	+2.846%	23,381,725	+158.302%
2025-03-14	10.0500	10.3800	10.0100	10.1900	+3.033%	27,425,056	+165.653%
2025-03-13	10.3450	10.4550	9.8900	9.8900	-5.086%	43,336,768	+173.711%
2025-03-12	10.3800	10.6000	10.1300	10.4200	+0.482%	36,244,120	+159.789%
2025-03-11	10.6100	10.7000	10.1900	10.3700	-2.077%	49,183,363	+161.041%
2025-03-10	11.0000	11.0900	10.4800	10.5900	-4.336%	38,589,657	+155.619%
2025-03-07	10.7400	11.2500	10.6000	11.0700	+3.458%	48,404,138	+144.535%
2025-03-06	11.2800	11.3150	10.7000	10.7000	-6.387%	45,657,095	+152.991%
2025-03-05	11.3300	11.5199	10.9900	11.4300	+0.972%	38,947,277	+136.833%
2025-03-04	11.1800	11.4500	10.8700	11.3200	+2.722%	45,333,653	+139.134%
2025-03-03	11.4100	11.6700	10.9250	11.0200	-3.839%	50,017,699	+145.644%
2025-02-28	11.0700	11.6400	10.7700	11.4600	+4.182%	73,235,164	+136.213%
2025-02-27	11.2800	11.9000	10.9900	11.0000	+4.762%	96,625,975	+146.091%
2025-02-26	10.6500	10.9000	10.4300	10.5000	-1.777%	55,786,205	+157.810%
2025-02-25	11.1600	11.1800	10.6800	10.6900	-3.607%	43,038,302	+153.227%
2025-02-24	10.9000	11.2200	10.6700	11.0900	+2.876%	48,577,561	+144.094%
2025-02-21	11.1650	11.2050	10.7000	10.7800	-2.355%	35,682,339	+151.113%
2025-02-20	10.9600	11.1087	10.8000	11.0400	+1.377%	29,278,498	+145.199%

.dark-mode .Kd7y2c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kd7y2c{ 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