5 DAY PERFORMANCE
-10.34%
1 MONTH PERFORMANCE
-10.34%
3 MONTH PERFORMANCE
+6.85%
6 MONTH PERFORMANCE
+1.95%
YEAR-TO-DATE PERFORMANCE
-3.71%
1 YEAR PERFORMANCE
+21.92%
Warner Bros. Discovery Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/05/2026 | $30.95 | $30.95 (0%) | $30.99 | $30.94 | 435.64 M | $77.72 B |
| 10/02/2026 | $30.95 | $30.94 (-0.03%) | $30.96 | $30.93 | 59.66 M | $77.69 B |
| 10/01/2026 | $30.95 | $30.95 (0%) | $30.96 | $30.93 | 44.29 M | $77.72 B |
| 09/30/2026 | $30.85 | $30.95 (0.32%) | $30.97 | $30.79 | 95.73 M | $77.72 B |
| 09/29/2026 | $30.85 | $30.85 (0%) | $30.88 | $30.83 | 46.83 M | $77.46 B |
| 09/28/2026 | $30.85 | $30.90 (0.16%) | $30.90 | $30.84 | 43.62 M | $77.59 B |
| 09/25/2026 | $30.80 | $30.86 (0.19%) | $30.87 | $30.80 | 23.74 M | $77.49 B |
| 09/24/2026 | $30.79 | $30.84 (0.16%) | $30.87 | $30.71 | 46.11 M | $77.44 B |
| 09/23/2026 | $30.80 | $30.76 (-0.13%) | $30.82 | $30.68 | 111.09 M | $77.24 B |
| 09/22/2026 | $30.83 | $30.83 (0%) | $30.84 | $30.77 | 109.82 M | $77.41 B |
| 09/21/2026 | $29.76 | $30.80 (3.49%) | $30.92 | $29.65 | 234.09 M | $77.34 B |
| 09/18/2026 | $28.06 | $27.80 (-0.93%) | $28.13 | $27.74 | 44.15 M | $69.81 B |
| 09/17/2026 | $28.31 | $28.24 (-0.25%) | $28.45 | $28.09 | 24.73 M | $70.91 B |
| 09/16/2026 | $27.99 | $28.07 (0.29%) | $28.19 | $27.96 | 20.21 M | $70.48 B |
| 09/15/2026 | $27.99 | $28.03 (0.14%) | $28.10 | $27.84 | 16.78 M | $70.38 B |
| 09/14/2026 | $27.95 | $28.10 (0.54%) | $28.20 | $27.93 | 14.34 M | $70.56 B |
| 09/11/2026 | $28.24 | $28.04 (-0.71%) | $28.60 | $27.97 | 12.97 M | $70.41 B |
| 09/10/2026 | $28.00 | $28.20 (0.71%) | $28.34 | $28.00 | 32.20 M | $70.81 B |
| 09/09/2026 | $28.06 | $27.91 (-0.53%) | $28.15 | $27.91 | 9.91 M | $70.08 B |
| 09/08/2026 | $28.22 | $28.12 (-0.35%) | $28.35 | $28.08 | 14.14 M | $70.61 B |
| 09/04/2026 | $28.32 | $28.25 (-0.25%) | $28.35 | $28.21 | 11.49 M | $70.94 B |
| 09/03/2026 | $28.41 | $28.37 (-0.14%) | $28.47 | $28.30 | 14.30 M | $71.24 B |
| 09/02/2026 | $28.38 | $28.39 (0.04%) | $28.77 | $28.33 | 21.71 M | $71.29 B |
| 09/01/2026 | $28.57 | $28.32 (-0.88%) | $28.59 | $28.30 | 14.74 M | $71.11 B |
| 08/31/2026 | $28.75 | $28.53 (-0.77%) | $28.80 | $28.49 | 25.38 M | $71.64 B |
| 08/28/2026 | $28.95 | $28.77 (-0.62%) | $28.97 | $28.71 | 10.00 M | $72.24 B |
| 08/27/2026 | $28.79 | $28.88 (0.31%) | $28.99 | $28.65 | 13.71 M | $72.52 B |
| 08/26/2026 | $28.90 | $28.75 (-0.52%) | $28.94 | $28.72 | 12.52 M | $72.19 B |
| 08/25/2026 | $28.83 | $28.90 (0.24%) | $28.98 | $28.68 | 24.40 M | $72.57 B |
| 08/24/2026 | $28.87 | $28.70 (-0.59%) | $28.94 | $28.69 | 21.48 M | $72.07 B |
| 08/21/2026 | $28.44 | $28.55 (0.39%) | $28.62 | $28.30 | 15.12 M | $71.69 B |
| 08/20/2026 | $28.45 | $28.23 (-0.77%) | $28.54 | $28.18 | 17.14 M | $70.89 B |
| 08/19/2026 | $28.55 | $28.53 (-0.07%) | $28.68 | $28.43 | 20.05 M | $71.64 B |
| 08/18/2026 | $27.99 | $28.48 (1.75%) | $28.55 | $27.90 | 26.94 M | $71.51 B |
| 08/17/2026 | $27.81 | $27.93 (0.43%) | $28.01 | $27.73 | 13.86 M | $70.13 B |
| 08/14/2026 | $27.77 | $27.99 (0.79%) | $28.18 | $27.70 | 12.50 M | $70.28 B |
| 08/13/2026 | $27.76 | $27.75 (-0.04%) | $28.08 | $27.64 | 25.26 M | $69.68 B |
| 08/12/2026 | $27.45 | $27.65 (0.73%) | $27.78 | $27.34 | 25.57 M | $69.43 B |
| 08/11/2026 | $26.93 | $27.07 (0.52%) | $27.23 | $26.88 | 20.15 M | $67.97 B |
| 08/10/2026 | $26.78 | $26.87 (0.34%) | $27.18 | $26.60 | 18.38 M | $67.47 B |
| 08/07/2026 | $26.32 | $26.78 (1.75%) | $26.85 | $26.27 | 12.23 M | $67.24 B |
| 08/06/2026 | $26.20 | $26.40 (0.76%) | $26.58 | $26.18 | 25.93 M | $66.29 B |
| 08/05/2026 | $25.79 | $25.97 (0.7%) | $26.01 | $25.58 | 20.74 M | $65.21 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.
