5 DAY PERFORMANCE
+2.89%
1 MONTH PERFORMANCE
+1.24%
3 MONTH PERFORMANCE
+1.43%
6 MONTH PERFORMANCE
+23.77%
YEAR-TO-DATE PERFORMANCE
-3.71%
1 YEAR PERFORMANCE
+229.18%
Warner Bros. Discovery Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.16 | $27.32 (0.59%) | $27.37 | $27.14 | 9.29 M | $67.48 B |
| 05/05/2026 | $26.93 | $27.22 (1.08%) | $27.25 | $26.85 | 16.89 M | $67.37 B |
| 05/04/2026 | $26.94 | $26.96 (0.07%) | $27.04 | $26.89 | 7.06 M | $66.73 B |
| 05/01/2026 | $27.01 | $26.97 (-0.15%) | $27.20 | $26.95 | 11.49 M | $66.75 B |
| 04/30/2026 | $26.99 | $27.05 (0.22%) | $27.15 | $26.88 | 13.58 M | $66.95 B |
| 04/29/2026 | $27.17 | $27.05 (-0.44%) | $27.20 | $26.99 | 12.49 M | $66.95 B |
| 04/28/2026 | $26.97 | $26.95 (-0.07%) | $26.98 | $26.60 | 15.39 M | $66.70 B |
| 04/27/2026 | $27.03 | $26.82 (-0.78%) | $27.08 | $26.82 | 16.26 M | $66.38 B |
| 04/24/2026 | $26.97 | $27.07 (0.37%) | $27.18 | $26.92 | 20.78 M | $67.00 B |
| 04/23/2026 | $27.42 | $26.90 (-1.9%) | $27.45 | $26.90 | 20.61 M | $66.58 B |
| 04/22/2026 | $27.35 | $27.33 (-0.07%) | $27.38 | $27.27 | 18.98 M | $67.64 B |
| 04/21/2026 | $27.41 | $27.31 (-0.36%) | $27.45 | $27.27 | 24.61 M | $67.59 B |
| 04/20/2026 | $27.42 | $27.42 (0%) | $27.59 | $27.36 | 14.85 M | $67.86 B |
| 04/17/2026 | $27.39 | $27.47 (0.29%) | $27.57 | $27.34 | 27.56 M | $67.99 B |
| 04/16/2026 | $27.21 | $27.39 (0.66%) | $27.43 | $27.20 | 23.43 M | $67.79 B |
| 04/15/2026 | $27.32 | $27.20 (-0.44%) | $27.35 | $27.19 | 18.24 M | $67.32 B |
| 04/14/2026 | $27.33 | $27.37 (0.15%) | $27.38 | $27.31 | 20.57 M | $67.74 B |
| 04/13/2026 | $27.40 | $27.39 (-0.04%) | $27.45 | $27.31 | 16.00 M | $67.79 B |
| 04/10/2026 | $27.55 | $27.44 (-0.4%) | $27.57 | $27.42 | 15.94 M | $67.91 B |
| 04/09/2026 | $27.50 | $27.53 (0.11%) | $27.56 | $27.48 | 22.04 M | $68.14 B |
| 04/08/2026 | $27.50 | $27.55 (0.18%) | $27.57 | $27.48 | 18.98 M | $68.19 B |
| 04/07/2026 | $27.35 | $27.37 (0.07%) | $27.42 | $27.34 | 16.39 M | $67.74 B |
| 04/06/2026 | $27.35 | $27.41 (0.22%) | $27.50 | $27.31 | 22.13 M | $67.84 B |
| 04/02/2026 | $27.34 | $27.32 (-0.07%) | $27.44 | $27.29 | 16.93 M | $67.62 B |
| 04/01/2026 | $27.31 | $27.49 (0.66%) | $27.76 | $27.28 | 30.77 M | $68.04 B |
| 03/31/2026 | $27.17 | $27.46 (1.07%) | $27.49 | $27.08 | 39.80 M | $67.96 B |
| 03/30/2026 | $27.14 | $27.09 (-0.18%) | $27.17 | $27.00 | 25.40 M | $67.05 B |
| 03/27/2026 | $27.09 | $27.07 (-0.07%) | $27.14 | $26.86 | 22.48 M | $67.00 B |
| 03/26/2026 | $27.16 | $27.07 (-0.33%) | $27.22 | $27.07 | 25.75 M | $67.00 B |
| 03/25/2026 | $27.28 | $27.22 (-0.22%) | $27.29 | $27.12 | 26.25 M | $67.37 B |
| 03/24/2026 | $27.35 | $27.28 (-0.26%) | $27.44 | $27.25 | 29.09 M | $67.52 B |
| 03/23/2026 | $27.74 | $27.40 (-1.23%) | $27.74 | $27.37 | 30.00 M | $67.82 B |
| 03/20/2026 | $27.59 | $27.42 (-0.62%) | $27.68 | $27.33 | 52.49 M | $67.86 B |
| 03/19/2026 | $27.36 | $27.63 (0.99%) | $27.70 | $27.29 | 27.48 M | $68.38 B |
| 03/18/2026 | $27.42 | $27.35 (-0.26%) | $27.78 | $27.22 | 36.51 M | $67.69 B |
| 03/17/2026 | $27.34 | $27.64 (1.1%) | $27.80 | $27.34 | 23.26 M | $68.41 B |
| 03/16/2026 | $27.28 | $27.51 (0.84%) | $27.56 | $27.19 | 29.76 M | $68.09 B |
| 03/13/2026 | $27.49 | $27.14 (-1.27%) | $27.52 | $27.02 | 26.62 M | $67.17 B |
| 03/12/2026 | $27.71 | $27.43 (-1.01%) | $27.81 | $27.40 | 23.86 M | $67.89 B |
| 03/11/2026 | $27.76 | $27.81 (0.18%) | $27.93 | $27.75 | 21.26 M | $68.83 B |
| 03/10/2026 | $27.74 | $27.76 (0.07%) | $27.95 | $27.69 | 18.01 M | $68.71 B |
| 03/09/2026 | $27.85 | $27.75 (-0.36%) | $27.94 | $27.71 | 24.40 M | $68.68 B |
| 03/06/2026 | $27.76 | $27.95 (0.68%) | $27.99 | $27.67 | 23.27 M | $69.18 B |
| 03/05/2026 | $27.90 | $28.00 (0.36%) | $28.00 | $27.81 | 25.04 M | $69.30 B |
| 03/04/2026 | $28.14 | $27.95 (-0.68%) | $28.19 | $27.93 | 37.70 M | $69.18 B |
| 03/03/2026 | $28.30 | $28.20 (-0.35%) | $28.46 | $28.17 | 30.85 M | $69.80 B |
| 03/02/2026 | $28.01 | $28.50 (1.75%) | $28.50 | $28.01 | 39.79 M | $70.54 B |
| 02/27/2026 | $28.39 | $28.17 (-0.77%) | $28.40 | $28.12 | 68.76 M | $69.72 B |
| 02/26/2026 | $28.79 | $28.80 (0.03%) | $29.01 | $28.76 | 20.00 M | $71.28 B |
| 02/25/2026 | $29.04 | $28.90 (-0.48%) | $29.10 | $28.85 | 22.32 M | $71.53 B |
| 02/24/2026 | $29.00 | $29.15 (0.52%) | $29.20 | $28.93 | 27.45 M | $72.15 B |
| 02/23/2026 | $28.82 | $28.92 (0.35%) | $28.99 | $28.74 | 13.04 M | $71.58 B |
| 02/20/2026 | $28.69 | $28.75 (0.21%) | $28.78 | $28.52 | 19.88 M | $71.27 B |
| 02/19/2026 | $28.59 | $28.53 (-0.21%) | $29.19 | $28.51 | 23.92 M | $70.73 B |
| 02/18/2026 | $28.86 | $28.79 (-0.24%) | $28.97 | $28.59 | 19.35 M | $71.37 B |
| 02/17/2026 | $28.69 | $28.75 (0.21%) | $29.01 | $28.57 | 31.95 M | $71.27 B |
| 02/13/2026 | $28.07 | $27.99 (-0.29%) | $28.18 | $27.90 | 13.20 M | $69.39 B |
| 02/12/2026 | $28.13 | $28.11 (-0.07%) | $28.18 | $27.61 | 24.76 M | $69.68 B |
| 02/11/2026 | $28.01 | $27.99 (-0.07%) | $28.28 | $27.83 | 22.49 M | $69.39 B |
| 02/10/2026 | $27.68 | $27.80 (0.43%) | $27.97 | $27.45 | 35.20 M | $68.92 B |
| 02/09/2026 | $27.34 | $27.21 (-0.48%) | $27.42 | $27.05 | 16.49 M | $67.45 B |
| 02/06/2026 | $26.90 | $27.36 (1.71%) | $27.48 | $26.85 | 33.62 M | $67.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
