5 DAY PERFORMANCE
-2.17%
1 MONTH PERFORMANCE
+6.07%
3 MONTH PERFORMANCE
-10.27%
6 MONTH PERFORMANCE
+27.56%
YEAR-TO-DATE PERFORMANCE
+2.46%
1 YEAR PERFORMANCE
+22.37%
Warner Bros. Discovery, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.38 | $10.42 (0.39%) | $10.60 | $10.13 | 36.75 M | $25.57 B |
| 03/11/2025 | $10.61 | $10.37 (-2.26%) | $10.70 | $10.19 | 50.76 M | $25.45 B |
| 03/10/2025 | $11.00 | $10.59 (-3.73%) | $11.09 | $10.48 | 39.09 M | $25.99 B |
| 03/07/2025 | $10.74 | $11.07 (3.07%) | $11.25 | $10.60 | 49.42 M | $27.12 B |
| 03/06/2025 | $11.28 | $10.70 (-5.14%) | $11.32 | $10.70 | 46.74 M | $26.22 B |
| 03/05/2025 | $11.33 | $11.43 (0.88%) | $11.52 | $10.99 | 40.45 M | $28.00 B |
| 03/04/2025 | $11.18 | $11.32 (1.25%) | $11.45 | $10.87 | 45.82 M | $27.73 B |
| 03/03/2025 | $11.41 | $11.02 (-3.42%) | $11.67 | $10.93 | 50.49 M | $27.00 B |
| 02/28/2025 | $11.07 | $11.46 (3.52%) | $11.64 | $10.77 | 74.12 M | $28.08 B |
| 02/27/2025 | $11.28 | $11.00 (-2.48%) | $11.90 | $10.99 | 98.43 M | $26.95 B |
| 02/26/2025 | $10.65 | $10.50 (-1.41%) | $10.90 | $10.43 | 56.18 M | $25.73 B |
| 02/25/2025 | $11.16 | $10.69 (-4.21%) | $11.18 | $10.68 | 43.32 M | $26.19 B |
| 02/24/2025 | $10.90 | $11.09 (1.74%) | $11.22 | $10.67 | 48.78 M | $27.17 B |
| 02/21/2025 | $11.17 | $10.78 (-3.49%) | $11.21 | $10.70 | 35.89 M | $26.44 B |
| 02/20/2025 | $10.96 | $11.04 (0.73%) | $11.11 | $10.80 | 29.54 M | $27.08 B |
| 02/19/2025 | $10.65 | $10.89 (2.25%) | $10.98 | $10.52 | 36.27 M | $26.71 B |
| 02/18/2025 | $10.34 | $10.62 (2.71%) | $10.73 | $10.18 | 32.61 M | $26.05 B |
| 02/14/2025 | $10.32 | $10.34 (0.19%) | $10.40 | $10.13 | 22.47 M | $25.36 B |
| 02/13/2025 | $9.87 | $10.21 (3.44%) | $10.22 | $9.82 | 28.21 M | $25.05 B |
| 02/12/2025 | $9.74 | $9.82 (0.82%) | $9.96 | $9.71 | 17.51 M | $24.09 B |
| 02/11/2025 | $9.83 | $9.85 (0.2%) | $9.96 | $9.78 | 27.46 M | $24.16 B |
| 02/10/2025 | $10.24 | $9.98 (-2.54%) | $10.33 | $9.96 | 25.19 M | $24.48 B |
| 02/07/2025 | $10.29 | $10.16 (-1.26%) | $10.42 | $10.13 | 22.04 M | $24.92 B |
| 02/06/2025 | $10.31 | $10.20 (-1.07%) | $10.35 | $9.96 | 24.43 M | $25.02 B |
| 02/05/2025 | $10.07 | $10.19 (1.19%) | $10.20 | $9.94 | 22.03 M | $25.00 B |
| 02/04/2025 | $10.14 | $10.06 (-0.79%) | $10.28 | $9.97 | 22.14 M | $24.68 B |
| 02/03/2025 | $10.24 | $10.16 (-0.78%) | $10.26 | $9.93 | 27.13 M | $24.92 B |
| 01/31/2025 | $10.51 | $10.44 (-0.67%) | $10.84 | $10.36 | 33.33 M | $25.61 B |
| 01/30/2025 | $10.63 | $10.62 (-0.09%) | $10.69 | $10.40 | 24.76 M | $26.05 B |
| 01/29/2025 | $10.36 | $10.43 (0.68%) | $10.60 | $10.32 | 22.60 M | $25.58 B |
| 01/28/2025 | $10.47 | $10.25 (-2.1%) | $10.47 | $10.15 | 23.48 M | $25.14 B |
| 01/27/2025 | $10.10 | $10.49 (3.86%) | $10.56 | $10.09 | 27.48 M | $25.73 B |
| 01/24/2025 | $10.34 | $10.25 (-0.87%) | $10.40 | $10.16 | 20.39 M | $25.14 B |
| 01/23/2025 | $10.05 | $10.28 (2.29%) | $10.29 | $10.04 | 27.57 M | $25.22 B |
| 01/22/2025 | $9.77 | $10.05 (2.87%) | $10.07 | $9.73 | 32.35 M | $24.65 B |
| 01/21/2025 | $9.75 | $9.77 (0.21%) | $9.93 | $9.72 | 25.87 M | $23.97 B |
| 01/17/2025 | $9.63 | $9.52 (-1.14%) | $9.69 | $9.50 | 19.90 M | $23.35 B |
| 01/16/2025 | $9.70 | $9.47 (-2.37%) | $9.73 | $9.45 | 20.73 M | $23.23 B |
| 01/15/2025 | $10.02 | $9.79 (-2.3%) | $10.05 | $9.73 | 25.54 M | $24.01 B |
| 01/14/2025 | $9.95 | $9.73 (-2.21%) | $10.03 | $9.72 | 29.28 M | $23.87 B |
| 01/13/2025 | $9.65 | $9.84 (1.97%) | $9.92 | $9.59 | 27.07 M | $24.14 B |
| 01/10/2025 | $9.85 | $9.70 (-1.52%) | $9.86 | $9.47 | 33.33 M | $23.79 B |
| 01/08/2025 | $10.51 | $10.06 (-4.28%) | $10.52 | $9.88 | 32.85 M | $24.68 B |
| 01/07/2025 | $10.79 | $10.51 (-2.59%) | $10.87 | $10.43 | 27.13 M | $25.78 B |
| 01/06/2025 | $10.70 | $10.83 (1.21%) | $10.95 | $10.52 | 35.20 M | $26.57 B |
| 01/03/2025 | $10.70 | $10.57 (-1.21%) | $10.76 | $10.42 | 17.65 M | $25.93 B |
| 01/02/2025 | $10.66 | $10.66 (0%) | $10.77 | $10.49 | 27.07 M | $26.15 B |
| 12/31/2024 | $10.56 | $10.57 (0.09%) | $10.77 | $10.51 | 20.43 M | $25.93 B |
| 12/30/2024 | $10.52 | $10.51 (-0.1%) | $10.62 | $10.32 | 17.81 M | $25.78 B |
| 12/27/2024 | $10.52 | $10.61 (0.86%) | $10.65 | $10.43 | 16.49 M | $26.03 B |
| 12/26/2024 | $10.47 | $10.62 (1.43%) | $10.70 | $10.36 | 13.57 M | $26.05 B |
| 12/24/2024 | $10.41 | $10.55 (1.34%) | $10.60 | $10.35 | 8.49 M | $25.88 B |
| 12/23/2024 | $10.64 | $10.44 (-1.88%) | $10.70 | $10.39 | 17.36 M | $25.61 B |
| 12/20/2024 | $10.43 | $10.69 (2.49%) | $10.79 | $10.38 | 52.77 M | $26.22 B |
| 12/19/2024 | $10.70 | $10.49 (-1.96%) | $10.84 | $10.42 | 30.39 M | $25.73 B |
| 12/18/2024 | $11.25 | $10.63 (-5.51%) | $11.35 | $10.59 | 36.16 M | $26.08 B |
| 12/17/2024 | $11.44 | $11.35 (-0.79%) | $11.73 | $11.22 | 33.24 M | $27.84 B |
| 12/16/2024 | $12.02 | $11.60 (-3.49%) | $12.17 | $11.55 | 30.41 M | $28.45 B |
| 12/13/2024 | $12.32 | $12.07 (-2.03%) | $12.67 | $11.99 | 36.59 M | $29.61 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.
