5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
-2.80%
3 MONTH PERFORMANCE
+5.92%
6 MONTH PERFORMANCE
+1.20%
YEAR-TO-DATE PERFORMANCE
-3.71%
1 YEAR PERFORMANCE
+43.56%
Warner Bros. Discovery Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $28.06 | $27.80 (-0.93%) | $28.13 | $27.74 | 41.18 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 |
| 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 |
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.
