Warner Bros. Discovery, Inc. Series A
WBD · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $28.24 | $28.60 | $27.97 | $28.04 | -0.57% | 12.97M |
| Sep 10, 2026 | $28.00 | $28.34 | $28.00 | $28.20 | +1.04% | 32.20M |
| Sep 9, 2026 | $28.06 | $28.15 | $27.91 | $27.91 | -0.75% | 9.91M |
| Sep 8, 2026 | $28.22 | $28.35 | $28.08 | $28.12 | -0.46% | 14.14M |
| Sep 4, 2026 | $28.32 | $28.35 | $28.21 | $28.25 | -0.42% | 11.49M |
| Sep 3, 2026 | $28.41 | $28.47 | $28.30 | $28.37 | -0.07% | 14.30M |
| Sep 2, 2026 | $28.38 | $28.77 | $28.33 | $28.39 | +0.25% | 21.71M |
| Sep 1, 2026 | $28.57 | $28.59 | $28.30 | $28.32 | -0.74% | 14.74M |
| Aug 31, 2026 | $28.75 | $28.80 | $28.49 | $28.53 | -0.83% | 25.38M |
| Aug 28, 2026 | $28.95 | $28.97 | $28.71 | $28.77 | -0.38% | 10.00M |
| Aug 27, 2026 | $28.79 | $28.99 | $28.65 | $28.88 | +0.45% | 13.71M |
| Aug 26, 2026 | $28.90 | $28.94 | $28.72 | $28.75 | -0.52% | 12.52M |
| Aug 25, 2026 | $28.83 | $28.98 | $28.68 | $28.90 | +0.70% | 24.40M |
| Aug 24, 2026 | $28.87 | $28.94 | $28.69 | $28.70 | +0.53% | 21.48M |
| Aug 21, 2026 | $28.44 | $28.62 | $28.30 | $28.55 | +1.13% | 15.12M |
| Aug 20, 2026 | $28.45 | $28.54 | $28.18 | $28.23 | -1.05% | 17.14M |
| Aug 19, 2026 | $28.55 | $28.68 | $28.43 | $28.53 | +0.18% | 20.05M |
| Aug 18, 2026 | $27.99 | $28.55 | $27.90 | $28.48 | +1.97% | 26.94M |
| Aug 17, 2026 | $27.81 | $28.01 | $27.73 | $27.93 | -0.21% | 13.86M |
| Aug 14, 2026 | $27.77 | $28.18 | $27.70 | $27.99 | +0.86% | 12.50M |
| Aug 13, 2026 | $27.76 | $28.08 | $27.64 | $27.75 | +0.36% | 25.26M |
| Aug 12, 2026 | $27.45 | $27.78 | $27.34 | $27.65 | +2.14% | 25.57M |
| Aug 11, 2026 | $26.93 | $27.23 | $26.88 | $27.07 | +0.74% | 20.15M |
| Aug 10, 2026 | $26.78 | $27.18 | $26.60 | $26.87 | +0.34% | 18.38M |
| Aug 7, 2026 | $26.32 | $26.85 | $26.27 | $26.78 | +1.44% | 12.23M |
| Aug 6, 2026 | $26.20 | $26.58 | $26.18 | $26.40 | +1.66% | 25.93M |
| Aug 5, 2026 | $25.79 | $26.01 | $25.58 | $25.97 | +0.70% | 20.74M |
| Aug 4, 2026 | $26.17 | $26.21 | $25.40 | $25.79 | -1.15% | 33.29M |
| Aug 3, 2026 | $26.39 | $26.53 | $26.07 | $26.09 | -0.80% | 13.64M |
| Jul 31, 2026 | $25.40 | $26.45 | $25.40 | $26.30 | +3.26% | 37.07M |
| Jul 30, 2026 | $25.58 | $25.66 | $25.44 | $25.47 | -0.66% | 23.16M |
| Jul 29, 2026 | $25.61 | $25.81 | $25.50 | $25.64 | +0.12% | 13.36M |
| Jul 28, 2026 | $25.29 | $25.67 | $25.27 | $25.61 | +1.31% | 20.16M |
| Jul 27, 2026 | $25.50 | $25.76 | $25.25 | $25.28 | -1.90% | 32.95M |
| Jul 24, 2026 | $26.21 | $26.58 | $25.76 | $25.77 | -0.69% | 37.67M |
| Jul 23, 2026 | $25.78 | $26.20 | $25.78 | $25.95 | +0.39% | 13.28M |
| Jul 22, 2026 | $25.83 | $26.27 | $25.75 | $25.85 | +0.08% | 19.74M |
| Jul 21, 2026 | $25.89 | $25.94 | $25.63 | $25.83 | -0.12% | 28.24M |
| Jul 20, 2026 | $26.87 | $26.90 | $25.72 | $25.86 | -3.76% | 45.27M |
| Jul 17, 2026 | $27.31 | $27.46 | $26.78 | $26.87 | -1.54% | 28.13M |
| Jul 16, 2026 | $27.17 | $27.30 | $26.83 | $27.29 | +0.07% | 21.64M |
| Jul 15, 2026 | $27.42 | $27.44 | $27.02 | $27.27 | -0.76% | 26.14M |
| Jul 14, 2026 | $27.10 | $27.58 | $27.05 | $27.48 | +1.44% | 21.76M |
| Jul 13, 2026 | $26.33 | $27.65 | $26.28 | $27.09 | +1.88% | 45.38M |
| Jul 10, 2026 | $26.50 | $26.87 | $26.49 | $26.59 | -0.15% | 12.76M |
| Jul 9, 2026 | $26.01 | $26.63 | $26.00 | $26.63 | +1.84% | 12.95M |
| Jul 8, 2026 | $26.40 | $26.41 | $26.12 | $26.15 | +0.11% | 10.61M |
| Jul 7, 2026 | $26.40 | $26.46 | $26.11 | $26.12 | 0.00% | 10.37M |
| Jul 6, 2026 | $26.37 | $26.49 | $26.00 | $26.12 | -1.36% | 16.46M |
| Jul 2, 2026 | $26.80 | $26.82 | $26.24 | $26.48 | -1.23% | 14.86M |
| Jul 1, 2026 | $26.71 | $26.95 | $26.69 | $26.81 | +0.56% | 15.34M |
| Jun 30, 2026 | $26.79 | $27.03 | $26.57 | $26.66 | -1.73% | 18.64M |
| Jun 29, 2026 | $26.85 | $27.18 | $26.82 | $27.13 | +1.46% | 18.48M |
| Jun 26, 2026 | $27.05 | $27.08 | $26.66 | $26.74 | -0.89% | 22.15M |
| Jun 25, 2026 | $27.14 | $27.30 | $26.96 | $26.98 | -0.81% | 20.44M |
| Jun 24, 2026 | $26.90 | $27.28 | $26.71 | $27.20 | +1.19% | 36.22M |
| Jun 23, 2026 | $26.95 | $27.03 | $26.63 | $26.88 | -0.26% | 21.62M |
| Jun 22, 2026 | $26.27 | $26.99 | $26.25 | $26.95 | +2.86% | 25.78M |
| Jun 18, 2026 | $26.24 | $26.54 | $26.14 | $26.20 | -0.15% | 43.70M |
| Jun 17, 2026 | $26.47 | $26.57 | $26.20 | $26.24 | — | 18.89M |
