Warner Bros Discovery Inc (WBD) Historical Stock Data
26.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WBD is up 0.45% a day on average. There have been 20 days where Warner Bros Discovery Inc closed green and 10 days where WBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 25.45 | 26.08 | ↑$0.63 (2.48%) | 24.98 | 26.10 | 197.43M |
| 2025-12-04 | 24.17 | 24.54 | ↑$0.37 (1.53%) | 24.05 | 24.57 | 37.83M |
| 2025-12-03 | 24.18 | 24.57 | ↑$0.39 (1.61%) | 24.10 | 24.74 | 22M |
| 2025-12-02 | 24.26 | 24.53 | ↑$0.28 (1.13%) | 24.03 | 24.76 | 46.35M |
| 2025-12-01 | 23.82 | 23.87 | ↑$0.05 (0.23%) | 23.64 | 24.12 | 33.96M |
| 2025-11-28 | 23.85 | 24.00 | ↑$0.15 (0.63%) | 23.66 | 24.20 | 19.99M |
| 2025-11-26 | 23.17 | 23.88 | ↑$0.72 (3.09%) | 23.17 | 23.90 | 39.56M |
| 2025-11-25 | 22.85 | 22.96 | ↑$0.11 (0.48%) | 22.59 | 23.58 | 31.11M |
| 2025-11-24 | 22.95 | 22.86 | ↓$0.09 (-0.37%) | 22.62 | 23.32 | 38.74M |
| 2025-11-21 | 23.00 | 23.17 | ↑$0.17 (0.74%) | 22.88 | 23.58 | 37.02M |
| 2025-11-20 | 23.38 | 22.88 | ↓$0.50 (-2.14%) | 22.74 | 24.00 | 46.44M |
| 2025-11-19 | 23.65 | 23.09 | ↓$0.56 (-2.37%) | 22.79 | 24.01 | 47.06M |
| 2025-11-18 | 22.74 | 23.69 | ↑$0.95 (4.18%) | 22.58 | 24.19 | 58.42M |
| 2025-11-17 | 23.03 | 22.74 | ↓$0.29 (-1.26%) | 22.34 | 23.15 | 36.65M |
| 2025-11-14 | 22.75 | 23.03 | ↑$0.28 (1.23%) | 22.53 | 23.19 | 54.06M |
| 2025-11-13 | 22.13 | 22.14 | ↑$0.01 (0.05%) | 21.87 | 22.49 | 31.25M |
| 2025-11-12 | 23.00 | 22.19 | ↓$0.81 (-3.52%) | 22.11 | 23.05 | 25.02M |
| 2025-11-11 | 22.95 | 23.05 | ↑$0.10 (0.44%) | 22.76 | 23.19 | 18.91M |
| 2025-11-10 | 22.71 | 22.98 | ↑$0.27 (1.19%) | 22.44 | 23.02 | 30.16M |
| 2025-11-07 | 22.43 | 22.67 | ↑$0.24 (1.07%) | 22.26 | 22.98 | 30.17M |
| 2025-11-06 | 22.57 | 22.42 | ↓$0.15 (-0.66%) | 22.31 | 23.02 | 47.75M |
| 2025-11-05 | 22.55 | 22.76 | ↑$0.21 (0.93%) | 22.35 | 23.06 | 45.29M |
| 2025-11-04 | 22.15 | 22.60 | ↑$0.45 (2.03%) | 22.01 | 22.62 | 41.30M |
| 2025-11-03 | 22.50 | 22.29 | ↓$0.21 (-0.93%) | 21.97 | 22.55 | 39.94M |
| 2025-10-31 | 22.14 | 22.45 | ↑$0.31 (1.42%) | 21.97 | 22.56 | 42.74M |
| 2025-10-30 | 21.53 | 21.62 | ↑$0.09 (0.42%) | 21.36 | 21.84 | 35.14M |
| 2025-10-29 | 20.90 | 21.34 | ↑$0.44 (2.11%) | 20.82 | 21.74 | 32.12M |
| 2025-10-28 | 21.25 | 20.99 | ↓$0.26 (-1.22%) | 20.82 | 21.37 | 25.52M |
| 2025-10-27 | 21.05 | 21.04 | ↓$0.01 (-0.05%) | 20.86 | 21.44 | 21.32M |
| 2025-10-24 | 21.37 | 21.15 | ↓$0.22 (-1.03%) | 21.01 | 21.57 | 23.98M |
Create an account or log in to view more rows.
$WBD I gave in! Bought more 100 shares
$WBD has just been halted from trading.
$WBD all in
$WBD buying time
added
$WBD This may be your last opportunity to buy on the cheap??
$WBD Time to buy here
$WBD Let’s goooo
$WBD wtf is going on?
$WBD green is good
$WBD has just been halted from trading.