5 DAY PERFORMANCE
-22.71%
1 MONTH PERFORMANCE
-16.23%
3 MONTH PERFORMANCE
+53.77%
6 MONTH PERFORMANCE
+93.38%
YEAR-TO-DATE PERFORMANCE
+79.66%
1 YEAR PERFORMANCE
+78.14%
Warner Bros. Discovery, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $25.45 | $26.08 (2.48%) | $26.10 | $24.98 | 198.87 M | $64.65 B |
| 12/04/2025 | $24.17 | $24.54 (1.53%) | $24.57 | $24.05 | 38.32 M | $60.83 B |
| 12/03/2025 | $24.24 | $24.57 (1.36%) | $24.74 | $24.10 | 22.79 M | $60.91 B |
| 12/02/2025 | $24.25 | $24.53 (1.15%) | $24.76 | $24.03 | 46.58 M | $60.81 B |
| 12/01/2025 | $23.82 | $23.87 (0.21%) | $24.12 | $23.64 | 36.02 M | $59.17 B |
| 11/28/2025 | $23.80 | $24.00 (0.84%) | $24.20 | $23.65 | 19.99 M | $59.50 B |
| 11/26/2025 | $23.17 | $23.88 (3.06%) | $23.91 | $23.17 | 40.58 M | $59.20 B |
| 11/25/2025 | $22.85 | $22.96 (0.48%) | $23.58 | $22.59 | 31.11 M | $56.92 B |
| 11/24/2025 | $22.95 | $22.86 (-0.39%) | $23.32 | $22.62 | 50.60 M | $56.67 B |
| 11/21/2025 | $23.00 | $23.17 (0.74%) | $23.58 | $22.88 | 38.26 M | $57.44 B |
| 11/20/2025 | $23.38 | $22.88 (-2.14%) | $24.01 | $22.74 | 46.81 M | $56.72 B |
| 11/19/2025 | $23.65 | $23.09 (-2.37%) | $24.01 | $22.79 | 47.88 M | $57.24 B |
| 11/18/2025 | $22.74 | $23.69 (4.18%) | $24.19 | $22.58 | 60.51 M | $58.73 B |
| 11/17/2025 | $23.03 | $22.74 (-1.26%) | $23.15 | $22.34 | 36.81 M | $56.37 B |
| 11/14/2025 | $22.75 | $23.03 (1.23%) | $23.19 | $22.53 | 54.19 M | $57.09 B |
| 11/13/2025 | $22.13 | $22.14 (0.05%) | $22.50 | $21.87 | 31.90 M | $54.89 B |
| 11/12/2025 | $23.00 | $22.19 (-3.52%) | $23.05 | $22.11 | 25.31 M | $55.01 B |
| 11/11/2025 | $22.95 | $23.05 (0.44%) | $23.19 | $22.76 | 18.93 M | $57.14 B |
| 11/10/2025 | $22.71 | $22.98 (1.19%) | $23.02 | $22.44 | 30.46 M | $56.97 B |
| 11/07/2025 | $22.43 | $22.67 (1.07%) | $22.98 | $22.26 | 30.91 M | $56.20 B |
| 11/06/2025 | $22.57 | $22.42 (-0.66%) | $23.02 | $22.31 | 48.56 M | $55.58 B |
| 11/05/2025 | $22.55 | $22.76 (0.93%) | $23.06 | $22.35 | 45.35 M | $56.42 B |
| 11/04/2025 | $22.14 | $22.60 (2.08%) | $22.62 | $22.01 | 42.24 M | $56.03 B |
| 11/03/2025 | $22.50 | $22.29 (-0.93%) | $22.55 | $21.97 | 42.06 M | $55.26 B |
| 10/31/2025 | $22.14 | $22.45 (1.4%) | $22.56 | $21.97 | 43.73 M | $55.61 B |
| 10/30/2025 | $21.47 | $21.62 (0.7%) | $21.84 | $21.36 | 35.75 M | $53.55 B |
| 10/29/2025 | $20.92 | $21.34 (2.01%) | $21.74 | $20.82 | 32.71 M | $52.86 B |
| 10/28/2025 | $21.37 | $20.99 (-1.78%) | $21.37 | $20.82 | 25.83 M | $51.99 B |
| 10/27/2025 | $21.05 | $21.04 (-0.05%) | $21.44 | $20.86 | 24.01 M | $52.12 B |
| 10/24/2025 | $21.37 | $21.15 (-1.03%) | $21.57 | $21.01 | 24.58 M | $52.39 B |
| 10/23/2025 | $21.00 | $21.25 (1.19%) | $21.56 | $20.83 | 31.80 M | $52.64 B |
| 10/22/2025 | $20.68 | $20.53 (-0.73%) | $21.22 | $20.20 | 52.23 M | $50.85 B |
| 10/21/2025 | $19.68 | $20.33 (3.3%) | $20.58 | $19.55 | 71.36 M | $50.36 B |
| 10/20/2025 | $18.46 | $18.32 (-0.76%) | $18.50 | $18.00 | 24.00 M | $45.38 B |
| 10/17/2025 | $18.21 | $18.19 (-0.11%) | $18.60 | $18.17 | 21.26 M | $45.06 B |
| 10/16/2025 | $18.63 | $18.29 (-1.83%) | $18.65 | $18.06 | 15.39 M | $45.30 B |
| 10/15/2025 | $18.43 | $18.45 (0.11%) | $18.76 | $18.21 | 20.99 M | $45.70 B |
| 10/14/2025 | $17.33 | $17.98 (3.75%) | $18.17 | $17.33 | 19.79 M | $44.54 B |
| 10/13/2025 | $18.00 | $17.78 (-1.22%) | $18.10 | $17.66 | 25.90 M | $44.04 B |
| 10/10/2025 | $17.72 | $17.10 (-3.5%) | $18.51 | $17.08 | 44.14 M | $42.36 B |
| 10/09/2025 | $17.84 | $17.67 (-0.95%) | $18.25 | $17.25 | 35.43 M | $43.77 B |
| 10/08/2025 | $18.73 | $17.89 (-4.48%) | $19.47 | $17.68 | 45.89 M | $44.31 B |
| 10/07/2025 | $19.02 | $18.60 (-2.21%) | $19.09 | $18.48 | 18.88 M | $46.07 B |
| 10/06/2025 | $19.03 | $19.08 (0.26%) | $19.18 | $18.88 | 17.52 M | $47.26 B |
| 10/03/2025 | $19.38 | $18.99 (-2.01%) | $19.61 | $18.83 | 22.57 M | $47.04 B |
| 10/02/2025 | $19.33 | $19.24 (-0.47%) | $19.35 | $19.04 | 21.96 M | $47.66 B |
| 10/01/2025 | $19.53 | $19.35 (-0.92%) | $19.72 | $19.20 | 24.47 M | $47.93 B |
| 09/30/2025 | $18.94 | $19.53 (3.12%) | $19.62 | $18.77 | 56.75 M | $48.38 B |
| 09/29/2025 | $19.49 | $18.86 (-3.23%) | $19.74 | $18.83 | 41.55 M | $46.72 B |
| 09/26/2025 | $19.34 | $19.51 (0.88%) | $19.95 | $19.34 | 42.08 M | $48.33 B |
| 09/25/2025 | $19.62 | $19.78 (0.82%) | $20.24 | $19.50 | 41.45 M | $49.00 B |
| 09/24/2025 | $19.52 | $19.82 (1.54%) | $19.85 | $19.18 | 43.36 M | $49.09 B |
| 09/23/2025 | $19.64 | $19.56 (-0.41%) | $20.12 | $19.43 | 48.64 M | $48.45 B |
| 09/22/2025 | $19.27 | $19.61 (1.76%) | $19.70 | $18.83 | 55.39 M | $48.57 B |
| 09/19/2025 | $18.70 | $19.33 (3.37%) | $19.49 | $17.98 | 168.26 M | $47.88 B |
| 09/18/2025 | $17.86 | $18.70 (4.7%) | $18.77 | $17.58 | 51.46 M | $46.32 B |
| 09/17/2025 | $18.08 | $17.99 (-0.5%) | $18.36 | $17.57 | 50.37 M | $44.56 B |
| 09/16/2025 | $18.77 | $18.25 (-2.77%) | $18.93 | $17.61 | 85.41 M | $45.21 B |
| 09/15/2025 | $18.77 | $19.46 (3.68%) | $19.60 | $18.41 | 106.77 M | $48.20 B |
| 09/12/2025 | $17.53 | $18.87 (7.64%) | $19.33 | $17.22 | 286.21 M | $46.74 B |
| 09/11/2025 | $12.59 | $16.17 (28.44%) | $17.24 | $12.57 | 298.44 M | $40.05 B |
| 09/10/2025 | $12.25 | $12.54 (2.37%) | $12.57 | $12.00 | 59.96 M | $31.06 B |
| 09/09/2025 | $12.34 | $12.26 (-0.65%) | $12.48 | $12.18 | 43.32 M | $30.37 B |
| 09/08/2025 | $12.14 | $12.35 (1.73%) | $12.38 | $11.92 | 60.18 M | $30.59 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.
