Warner Bros Discovery Inc (WBD) Historical Stock Data
29.23 ↑0.08 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WBD is up 0.24% a day on average. There have been 18 days where Warner Bros Discovery Inc closed green and 12 days where WBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 29.00 | 29.23 | ↑$0.23 (0.79%) | 29.00 | 29.33 | 17.27M |
| 2025-12-23 | 28.73 | 29.15 | ↑$0.42 (1.45%) | 28.73 | 29.27 | 49.90M |
| 2025-12-22 | 28.84 | 28.75 | ↓$0.09 (-0.31%) | 28.47 | 28.98 | 45.90M |
| 2025-12-19 | 27.82 | 27.77 | ↓$0.05 (-0.18%) | 27.58 | 28.50 | 134.69M |
| 2025-12-18 | 28.35 | 27.61 | ↓$0.74 (-2.61%) | 27.41 | 28.38 | 66.99M |
| 2025-12-17 | 28.55 | 28.21 | ↓$0.34 (-1.20%) | 28.19 | 28.85 | 69.72M |
| 2025-12-16 | 29.46 | 28.90 | ↓$0.56 (-1.90%) | 28.71 | 29.51 | 76.48M |
| 2025-12-15 | 29.84 | 29.71 | ↓$0.13 (-0.42%) | 29.50 | 29.92 | 43.93M |
| 2025-12-12 | 29.90 | 29.98 | ↑$0.08 (0.27%) | 29.75 | 30.00 | 36.06M |
| 2025-12-11 | 29.43 | 29.49 | ↑$0.06 (0.20%) | 29.35 | 29.72 | 41.04M |
| 2025-12-10 | 28.98 | 29.53 | ↑$0.56 (1.92%) | 28.86 | 29.81 | 103.40M |
| 2025-12-09 | 27.45 | 28.26 | ↑$0.81 (2.95%) | 27.37 | 28.34 | 104.08M |
| 2025-12-08 | 27.61 | 27.23 | ↓$0.38 (-1.38%) | 26.84 | 28.17 | 165.53M |
| 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 |
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.