5 DAY PERFORMANCE
+5.92%
1 MONTH PERFORMANCE
+2.66%
3 MONTH PERFORMANCE
+1.28%
6 MONTH PERFORMANCE
-4.80%
YEAR-TO-DATE PERFORMANCE
-3.71%
1 YEAR PERFORMANCE
+159.83%
Warner Bros. Discovery Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $27.16 | $27.20 (0.15%) | $27.37 | $27.10 | 21.83 M | $67.78 B |
| 05/05/2026 | $26.93 | $27.22 (1.08%) | $27.25 | $26.85 | 16.89 M | $67.83 B |
| 05/04/2026 | $26.94 | $26.96 (0.07%) | $27.04 | $26.89 | 7.06 M | $67.18 B |
| 05/01/2026 | $27.01 | $26.97 (-0.15%) | $27.20 | $26.95 | 11.49 M | $67.21 B |
| 04/30/2026 | $26.99 | $27.05 (0.22%) | $27.15 | $26.88 | 13.58 M | $67.41 B |
| 04/29/2026 | $27.17 | $27.05 (-0.44%) | $27.20 | $26.99 | 12.49 M | $67.41 B |
| 04/28/2026 | $26.97 | $26.95 (-0.07%) | $26.98 | $26.60 | 15.39 M | $67.16 B |
| 04/27/2026 | $27.03 | $26.82 (-0.78%) | $27.08 | $26.82 | 16.26 M | $66.84 B |
| 04/24/2026 | $26.97 | $27.07 (0.37%) | $27.18 | $26.92 | 20.78 M | $67.46 B |
| 04/23/2026 | $27.42 | $26.90 (-1.9%) | $27.45 | $26.90 | 20.61 M | $67.03 B |
| 04/22/2026 | $27.35 | $27.33 (-0.07%) | $27.38 | $27.27 | 18.98 M | $68.11 B |
| 04/21/2026 | $27.41 | $27.31 (-0.36%) | $27.45 | $27.27 | 24.61 M | $68.06 B |
| 04/20/2026 | $27.42 | $27.42 (0%) | $27.59 | $27.36 | 14.85 M | $68.33 B |
| 04/17/2026 | $27.39 | $27.47 (0.29%) | $27.57 | $27.34 | 27.56 M | $68.46 B |
| 04/16/2026 | $27.21 | $27.39 (0.66%) | $27.43 | $27.20 | 23.43 M | $68.26 B |
| 04/15/2026 | $27.32 | $27.20 (-0.44%) | $27.35 | $27.19 | 18.24 M | $67.78 B |
| 04/14/2026 | $27.33 | $27.37 (0.15%) | $27.38 | $27.31 | 20.57 M | $68.21 B |
| 04/13/2026 | $27.40 | $27.39 (-0.04%) | $27.45 | $27.31 | 16.00 M | $68.26 B |
| 04/10/2026 | $27.55 | $27.44 (-0.4%) | $27.57 | $27.42 | 15.94 M | $68.38 B |
| 04/09/2026 | $27.50 | $27.53 (0.11%) | $27.56 | $27.48 | 22.04 M | $68.60 B |
| 04/08/2026 | $27.50 | $27.55 (0.18%) | $27.57 | $27.48 | 18.98 M | $68.65 B |
| 04/07/2026 | $27.35 | $27.37 (0.07%) | $27.42 | $27.34 | 16.39 M | $68.21 B |
| 04/06/2026 | $27.35 | $27.41 (0.22%) | $27.50 | $27.31 | 22.13 M | $68.31 B |
| 04/02/2026 | $27.34 | $27.32 (-0.07%) | $27.44 | $27.29 | 16.93 M | $68.08 B |
| 04/01/2026 | $27.31 | $27.49 (0.66%) | $27.76 | $27.28 | 30.77 M | $68.51 B |
| 03/31/2026 | $27.17 | $27.46 (1.07%) | $27.49 | $27.08 | 39.80 M | $68.43 B |
| 03/30/2026 | $27.14 | $27.09 (-0.18%) | $27.17 | $27.00 | 25.40 M | $67.51 B |
| 03/27/2026 | $27.09 | $27.07 (-0.07%) | $27.14 | $26.86 | 22.48 M | $67.46 B |
| 03/26/2026 | $27.16 | $27.07 (-0.33%) | $27.22 | $27.07 | 25.75 M | $67.46 B |
| 03/25/2026 | $27.28 | $27.22 (-0.22%) | $27.29 | $27.12 | 26.25 M | $67.83 B |
| 03/24/2026 | $27.35 | $27.28 (-0.26%) | $27.44 | $27.25 | 29.09 M | $67.98 B |
| 03/23/2026 | $27.74 | $27.40 (-1.23%) | $27.74 | $27.37 | 30.00 M | $68.28 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.
