5 DAY PERFORMANCE
+5.51%
1 MONTH PERFORMANCE
+6.24%
3 MONTH PERFORMANCE
+2.32%
6 MONTH PERFORMANCE
+1.43%
YEAR-TO-DATE PERFORMANCE
-3.71%
1 YEAR PERFORMANCE
+133.98%
Warner Bros. Discovery Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $26.20 | $26.40 (0.76%) | $26.58 | $26.18 | 25.79 M | $66.29 B |
| 08/05/2026 | $25.79 | $25.97 (0.7%) | $26.01 | $25.58 | 20.74 M | $65.21 B |
| 08/04/2026 | $26.17 | $25.79 (-1.45%) | $26.21 | $25.40 | 33.29 M | $64.76 B |
| 08/03/2026 | $26.39 | $26.09 (-1.14%) | $26.53 | $26.07 | 13.64 M | $65.51 B |
| 07/31/2026 | $25.40 | $26.30 (3.54%) | $26.45 | $25.40 | 37.07 M | $65.54 B |
| 07/30/2026 | $25.58 | $25.47 (-0.43%) | $25.66 | $25.44 | 23.16 M | $63.47 B |
| 07/29/2026 | $25.61 | $25.64 (0.12%) | $25.81 | $25.50 | 13.36 M | $63.89 B |
| 07/28/2026 | $25.29 | $25.61 (1.27%) | $25.67 | $25.27 | 20.16 M | $63.82 B |
| 07/27/2026 | $25.50 | $25.28 (-0.86%) | $25.76 | $25.25 | 32.95 M | $63.00 B |
| 07/24/2026 | $26.21 | $25.77 (-1.68%) | $26.58 | $25.76 | 37.67 M | $64.22 B |
| 07/23/2026 | $25.78 | $25.95 (0.66%) | $26.20 | $25.78 | 13.28 M | $64.67 B |
| 07/22/2026 | $25.83 | $25.85 (0.08%) | $26.27 | $25.75 | 19.74 M | $64.42 B |
| 07/21/2026 | $25.89 | $25.83 (-0.23%) | $25.94 | $25.63 | 28.24 M | $64.37 B |
| 07/20/2026 | $26.87 | $25.86 (-3.76%) | $26.90 | $25.72 | 45.27 M | $64.44 B |
| 07/17/2026 | $27.31 | $26.87 (-1.61%) | $27.46 | $26.78 | 28.13 M | $66.96 B |
| 07/16/2026 | $27.17 | $27.29 (0.44%) | $27.30 | $26.83 | 21.64 M | $68.01 B |
| 07/15/2026 | $27.42 | $27.27 (-0.55%) | $27.44 | $27.02 | 26.14 M | $67.96 B |
| 07/14/2026 | $27.10 | $27.48 (1.4%) | $27.58 | $27.05 | 21.76 M | $68.48 B |
| 07/13/2026 | $26.33 | $27.09 (2.89%) | $27.65 | $26.28 | 45.38 M | $67.51 B |
| 07/10/2026 | $26.50 | $26.59 (0.34%) | $26.87 | $26.49 | 12.76 M | $66.26 B |
| 07/09/2026 | $26.01 | $26.63 (2.38%) | $26.63 | $26.00 | 12.95 M | $66.36 B |
| 07/08/2026 | $26.40 | $26.15 (-0.95%) | $26.41 | $26.12 | 10.61 M | $65.17 B |
| 07/07/2026 | $26.40 | $26.12 (-1.06%) | $26.46 | $26.11 | 10.37 M | $65.09 B |
| 07/06/2026 | $26.37 | $26.12 (-0.95%) | $26.49 | $26.00 | 16.46 M | $65.09 B |
| 07/02/2026 | $26.80 | $26.48 (-1.19%) | $26.82 | $26.24 | 14.86 M | $65.99 B |
| 07/01/2026 | $26.71 | $26.81 (0.37%) | $26.95 | $26.69 | 15.34 M | $66.81 B |
| 06/30/2026 | $26.79 | $26.66 (-0.49%) | $27.03 | $26.57 | 18.64 M | $66.44 B |
| 06/29/2026 | $26.85 | $27.13 (1.04%) | $27.18 | $26.82 | 18.48 M | $67.61 B |
| 06/26/2026 | $27.05 | $26.74 (-1.15%) | $27.08 | $26.66 | 22.15 M | $66.64 B |
| 06/25/2026 | $27.14 | $26.98 (-0.59%) | $27.30 | $26.96 | 20.44 M | $67.23 B |
| 06/24/2026 | $26.90 | $27.20 (1.12%) | $27.28 | $26.71 | 36.22 M | $67.78 B |
| 06/23/2026 | $26.95 | $26.88 (-0.26%) | $27.03 | $26.63 | 21.62 M | $66.98 B |
| 06/22/2026 | $26.27 | $26.95 (2.59%) | $26.99 | $26.25 | 25.78 M | $67.16 B |
| 06/18/2026 | $26.24 | $26.20 (-0.15%) | $26.54 | $26.14 | 43.70 M | $65.29 B |
| 06/17/2026 | $26.47 | $26.24 (-0.87%) | $26.57 | $26.20 | 18.89 M | $65.39 B |
| 06/16/2026 | $26.90 | $26.60 (-1.12%) | $26.92 | $26.51 | 22.97 M | $66.29 B |
| 06/15/2026 | $27.11 | $26.83 (-1.03%) | $27.30 | $26.80 | 30.82 M | $66.86 B |
| 06/12/2026 | $26.78 | $26.98 (0.75%) | $27.04 | $26.52 | 16.19 M | $67.23 B |
| 06/11/2026 | $26.27 | $26.86 (2.25%) | $26.87 | $26.18 | 19.29 M | $66.94 B |
| 06/10/2026 | $26.63 | $26.23 (-1.5%) | $26.65 | $26.21 | 13.87 M | $65.37 B |
| 06/09/2026 | $26.47 | $26.56 (0.34%) | $26.80 | $26.39 | 26.63 M | $66.19 B |
| 06/08/2026 | $26.30 | $26.47 (0.65%) | $26.80 | $26.11 | 33.55 M | $65.96 B |
| 06/05/2026 | $27.00 | $26.24 (-2.81%) | $27.01 | $25.91 | 49.42 M | $65.39 B |
| 06/04/2026 | $27.09 | $27.00 (-0.33%) | $27.13 | $26.90 | 14.44 M | $67.28 B |
| 06/03/2026 | $27.14 | $27.00 (-0.52%) | $27.22 | $27.00 | 16.75 M | $67.28 B |
| 06/02/2026 | $27.21 | $27.18 (-0.11%) | $27.36 | $27.13 | 19.09 M | $67.73 B |
| 06/01/2026 | $26.95 | $27.25 (1.11%) | $27.32 | $26.95 | 21.50 M | $67.91 B |
| 05/29/2026 | $27.00 | $27.01 (0.04%) | $27.10 | $26.90 | 26.62 M | $67.31 B |
| 05/28/2026 | $27.13 | $27.04 (-0.33%) | $27.15 | $26.97 | 22.84 M | $67.38 B |
| 05/27/2026 | $27.03 | $27.14 (0.41%) | $27.39 | $27.02 | 20.49 M | $67.63 B |
| 05/26/2026 | $27.00 | $27.00 (0%) | $27.04 | $26.90 | 23.88 M | $67.28 B |
| 05/22/2026 | $27.15 | $27.03 (-0.44%) | $27.19 | $26.86 | 19.35 M | $67.36 B |
| 05/21/2026 | $27.42 | $27.10 (-1.17%) | $27.43 | $27.05 | 15.19 M | $67.53 B |
| 05/20/2026 | $27.12 | $27.42 (1.11%) | $27.44 | $27.07 | 17.10 M | $68.33 B |
| 05/19/2026 | $27.01 | $27.09 (0.3%) | $27.24 | $27.01 | 9.80 M | $67.51 B |
| 05/18/2026 | $26.98 | $27.10 (0.44%) | $27.13 | $26.92 | 13.55 M | $67.53 B |
| 05/15/2026 | $27.12 | $26.98 (-0.52%) | $27.14 | $26.94 | 18.54 M | $67.23 B |
| 05/14/2026 | $27.26 | $27.12 (-0.51%) | $27.26 | $27.10 | 18.22 M | $67.58 B |
| 05/13/2026 | $27.15 | $27.25 (0.37%) | $27.31 | $27.09 | 21.01 M | $67.91 B |
| 05/12/2026 | $27.20 | $27.20 (0%) | $27.26 | $27.12 | 16.45 M | $67.78 B |
| 05/11/2026 | $27.07 | $27.24 (0.63%) | $27.28 | $27.05 | 16.54 M | $67.88 B |
| 05/08/2026 | $27.09 | $27.11 (0.07%) | $27.24 | $27.08 | 12.51 M | $67.56 B |
| 05/07/2026 | $27.15 | $27.12 (-0.11%) | $27.30 | $27.06 | 18.15 M | $67.58 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.
