Warner Bros Discovery Inc (WBD) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 26.32 | 26.85 | 26.27 | 26.78 | +1.44% | 12,230,400 |
| 2026-08-06 | 26.20 | 26.58 | 26.18 | 26.40 | +1.66% | 25,933,200 |
| 2026-08-05 | 25.79 | 26.01 | 25.58 | 25.97 | +0.70% | 20,743,000 |
| 2026-08-04 | 26.17 | 26.21 | 25.40 | 25.79 | -1.15% | 33,289,000 |
| 2026-08-03 | 26.39 | 26.53 | 26.07 | 26.09 | -0.80% | 13,639,700 |
| 2026-07-31 | 25.40 | 26.45 | 25.40 | 26.30 | +3.26% | 37,068,600 |
| 2026-07-30 | 25.58 | 25.66 | 25.44 | 25.47 | -0.66% | 23,155,900 |
| 2026-07-29 | 25.61 | 25.80 | 25.50 | 25.64 | +0.12% | 13,358,400 |
| 2026-07-28 | 25.29 | 25.66 | 25.27 | 25.61 | +1.31% | 20,159,301 |
| 2026-07-27 | 25.50 | 25.75 | 25.25 | 25.28 | -1.90% | 32,949,621 |
| 2026-07-24 | 26.21 | 26.58 | 25.76 | 25.77 | -0.69% | 37,667,300 |
| 2026-07-23 | 25.78 | 26.20 | 25.78 | 25.95 | +0.39% | 13,277,270 |
| 2026-07-22 | 25.83 | 26.27 | 25.75 | 25.85 | +0.08% | 19,737,641 |
| 2026-07-21 | 25.89 | 25.93 | 25.63 | 25.83 | -0.12% | 28,237,570 |
| 2026-07-20 | 26.87 | 26.90 | 25.71 | 25.86 | -3.76% | 45,265,090 |
| 2026-07-17 | 27.31 | 27.46 | 26.77 | 26.87 | -1.54% | 28,132,051 |
| 2026-07-16 | 27.17 | 27.30 | 26.83 | 27.29 | +0.07% | 21,639,730 |
| 2026-07-15 | 27.42 | 27.44 | 27.02 | 27.27 | -0.76% | 26,135,400 |
| 2026-07-14 | 27.10 | 27.58 | 27.05 | 27.48 | +1.44% | 21,760,311 |
| 2026-07-13 | 26.33 | 27.64 | 26.28 | 27.09 | +1.88% | 45,381,207 |
| 2026-07-10 | 26.50 | 26.87 | 26.49 | 26.59 | -0.15% | 12,757,000 |
| 2026-07-09 | 26.01 | 26.63 | 26.00 | 26.63 | +1.84% | 12,949,200 |
| 2026-07-08 | 26.40 | 26.41 | 26.12 | 26.15 | +0.11% | 10,614,100 |
| 2026-07-07 | 26.40 | 26.46 | 26.11 | 26.12 | +0.00% | 10,368,000 |
| 2026-07-06 | 26.37 | 26.49 | 26.00 | 26.12 | -1.36% | 16,456,800 |
| 2026-07-02 | 26.80 | 26.82 | 26.24 | 26.48 | -1.23% | 14,860,000 |
| 2026-07-01 | 26.71 | 26.95 | 26.69 | 26.81 | +0.56% | 15,340,200 |
| 2026-06-30 | 26.79 | 27.02 | 26.57 | 26.66 | -1.73% | 18,640,289 |
| 2026-06-29 | 26.85 | 27.18 | 26.82 | 27.13 | +1.46% | 18,484,410 |
| 2026-06-26 | 27.05 | 27.08 | 26.66 | 26.74 | -0.89% | 22,151,170 |
| 2026-06-25 | 27.14 | 27.30 | 26.96 | 26.98 | -0.81% | 20,443,141 |
| 2026-06-24 | 26.90 | 27.28 | 26.70 | 27.20 | +1.19% | 36,217,801 |
| 2026-06-23 | 26.95 | 27.03 | 26.63 | 26.88 | -0.26% | 21,616,840 |
| 2026-06-22 | 26.27 | 26.99 | 26.25 | 26.95 | +2.86% | 25,776,770 |
| 2026-06-18 | 26.24 | 26.54 | 26.14 | 26.20 | -0.15% | 43,702,180 |
| 2026-06-17 | 26.47 | 26.57 | 26.20 | 26.24 | -1.35% | 18,894,801 |
| 2026-06-16 | 26.90 | 26.92 | 26.50 | 26.60 | -0.86% | 22,974,510 |
| 2026-06-15 | 27.11 | 27.30 | 26.80 | 26.83 | -0.56% | 30,819,000 |
| 2026-06-12 | 26.78 | 27.04 | 26.52 | 26.98 | +0.45% | 16,096,800 |
| 2026-06-11 | 26.27 | 26.87 | 26.18 | 26.86 | +2.40% | 19,293,670 |
| 2026-06-10 | 26.63 | 26.65 | 26.21 | 26.23 | -1.24% | 13,867,200 |
| 2026-06-09 | 26.47 | 26.80 | 26.39 | 26.56 | +0.34% | 26,633,510 |
| 2026-06-08 | 26.30 | 26.80 | 26.11 | 26.47 | +0.88% | 33,553,012 |
| 2026-06-05 | 27.00 | 27.01 | 25.91 | 26.24 | -2.81% | 49,422,922 |
| 2026-06-04 | 27.09 | 27.13 | 26.90 | 27.00 | +0.00% | 14,441,420 |
| 2026-06-03 | 27.14 | 27.22 | 27.00 | 27.00 | -0.66% | 16,753,500 |
| 2026-06-02 | 27.21 | 27.36 | 27.13 | 27.18 | -0.26% | 19,093,400 |
| 2026-06-01 | 26.95 | 27.32 | 26.95 | 27.25 | +0.89% | 21,503,500 |
| 2026-05-29 | 27.00 | 27.09 | 26.90 | 27.01 | -0.11% | 26,623,311 |
| 2026-05-28 | 27.13 | 27.15 | 26.97 | 27.04 | -0.37% | 22,837,051 |
| 2026-05-27 | 27.03 | 27.39 | 27.02 | 27.14 | +0.52% | 20,490,211 |
| 2026-05-26 | 27.00 | 27.04 | 26.90 | 27.00 | -0.11% | 23,877,020 |
| 2026-05-22 | 27.14 | 27.19 | 26.86 | 27.03 | -0.26% | 19,347,600 |
| 2026-05-21 | 27.42 | 27.43 | 27.05 | 27.10 | -1.17% | 15,192,660 |
| 2026-05-20 | 27.11 | 27.44 | 27.07 | 27.42 | +1.22% | 17,101,779 |
| 2026-05-19 | 27.01 | 27.24 | 27.01 | 27.09 | -0.04% | 9,800,721 |
| 2026-05-18 | 26.98 | 27.13 | 26.92 | 27.10 | +0.44% | 13,552,600 |
| 2026-05-15 | 27.12 | 27.14 | 26.94 | 26.98 | -0.52% | 18,542,311 |
| 2026-05-14 | 27.26 | 27.26 | 27.10 | 27.12 | -0.48% | 18,223,000 |
| 2026-05-13 | 27.15 | 27.31 | 27.09 | 27.25 | +0.18% | 21,013,000 |
| 2026-05-12 | 27.20 | 27.26 | 27.12 | 27.20 | -0.15% | 16,447,300 |
| 2026-05-11 | 27.07 | 27.28 | 27.05 | 27.24 | +0.07% | 16,541,200 |
| 2026-05-05 | 26.93 | 27.25 | 26.85 | 27.22 | +0.96% | 16,890,600 |
| 2026-05-04 | 26.94 | 27.04 | 26.89 | 26.96 | -0.04% | 7,063,900 |
| 2026-05-01 | 27.01 | 27.20 | 26.95 | 26.97 | -0.30% | 11,487,500 |
| 2026-04-30 | 26.99 | 27.15 | 26.88 | 27.05 | +0.00% | 13,577,200 |
| 2026-04-29 | 27.17 | 27.20 | 26.99 | 27.05 | +0.37% | 12,493,500 |
| 2026-04-28 | 26.97 | 26.98 | 26.60 | 26.95 | +0.48% | 15,386,200 |
| 2026-04-27 | 27.03 | 27.08 | 26.82 | 26.82 | -0.92% | 16,255,000 |
| 2026-04-24 | 26.97 | 27.18 | 26.92 | 27.07 | +0.63% | 20,779,300 |
| 2026-04-23 | 27.42 | 27.45 | 26.90 | 26.90 | -1.57% | 20,606,200 |
| 2026-04-22 | 27.35 | 27.38 | 27.27 | 27.33 | +0.07% | 18,982,000 |
| 2026-04-21 | 27.41 | 27.45 | 27.27 | 27.31 | -0.40% | 24,608,600 |
| 2026-04-20 | 27.42 | 27.59 | 27.36 | 27.42 | -0.18% | 14,846,100 |
| 2026-04-17 | 27.39 | 27.57 | 27.34 | 27.47 | +0.29% | 27,561,400 |
| 2026-04-16 | 27.21 | 27.43 | 27.20 | 27.39 | +0.70% | 23,430,700 |
| 2026-04-15 | 27.32 | 27.35 | 27.19 | 27.20 | -0.62% | 18,238,000 |
| 2026-04-14 | 27.33 | 27.38 | 27.31 | 27.37 | -0.07% | 20,567,900 |
| 2026-04-13 | 27.40 | 27.45 | 27.31 | 27.39 | -0.18% | 16,003,700 |
| 2026-04-10 | 27.55 | 27.57 | 27.42 | 27.44 | -0.33% | 15,937,200 |
| 2026-04-09 | 27.50 | 27.56 | 27.48 | 27.53 | -0.07% | 22,035,000 |
| 2026-04-08 | 27.50 | 27.57 | 27.48 | 27.55 | +0.66% | 18,978,881 |
| 2026-04-07 | 27.35 | 27.42 | 27.34 | 27.37 | -0.15% | 16,394,199 |
| 2026-04-06 | 27.35 | 27.50 | 27.31 | 27.41 | +0.33% | 22,129,359 |
| 2026-04-02 | 27.34 | 27.43 | 27.29 | 27.32 | -0.62% | 16,930,561 |
| 2026-04-01 | 27.31 | 27.76 | 27.28 | 27.49 | +0.11% | 30,772,170 |
| 2026-03-31 | 27.17 | 27.49 | 27.08 | 27.46 | +1.37% | 39,795,621 |
| 2026-03-30 | 27.14 | 27.17 | 27.00 | 27.09 | +0.07% | 25,401,641 |
| 2026-03-27 | 27.09 | 27.14 | 26.86 | 27.07 | +0.00% | 22,482,590 |
| 2026-03-26 | 27.16 | 27.22 | 27.07 | 27.07 | -0.55% | 25,750,711 |
| 2026-03-25 | 27.28 | 27.29 | 27.12 | 27.22 | -0.22% | 26,247,240 |
| 2026-03-24 | 27.35 | 27.44 | 27.25 | 27.28 | -0.44% | 29,087,570 |
| 2026-03-23 | 27.74 | 27.74 | 27.36 | 27.40 | -0.07% | 29,999,910 |
| 2026-03-20 | 27.59 | 27.68 | 27.33 | 27.42 | -0.76% | 52,492,762 |
| 2026-03-19 | 27.36 | 27.70 | 27.29 | 27.63 | +1.02% | 27,478,100 |
| 2026-03-18 | 27.42 | 27.78 | 27.22 | 27.35 | -1.05% | 36,512,621 |
| 2026-03-17 | 27.34 | 27.80 | 27.34 | 27.64 | +0.47% | 23,256,641 |
| 2026-03-16 | 27.28 | 27.56 | 27.19 | 27.51 | +1.36% | 29,756,199 |
| 2026-03-13 | 27.49 | 27.52 | 27.02 | 27.14 | -1.06% | 26,623,770 |
| 2026-03-12 | 27.71 | 27.81 | 27.40 | 27.43 | -1.37% | 23,863,381 |
| 2026-03-11 | 27.76 | 27.93 | 27.75 | 27.81 | +0.18% | 21,258,570 |
| 2026-03-10 | 27.74 | 27.95 | 27.69 | 27.76 | +0.04% | 18,009,141 |
| 2026-03-09 | 27.85 | 27.93 | 27.71 | 27.75 | -0.72% | 24,402,689 |
| 2026-03-06 | 27.76 | 27.99 | 27.67 | 27.95 | -0.18% | 23,266,609 |
| 2026-03-05 | 27.90 | 28.00 | 27.81 | 28.00 | +0.18% | 25,042,279 |
| 2026-03-04 | 28.14 | 28.19 | 27.93 | 27.95 | -0.89% | 37,695,910 |
| 2026-03-03 | 28.30 | 28.46 | 28.17 | 28.20 | -1.05% | 30,850,311 |
| 2026-03-02 | 28.01 | 28.50 | 28.01 | 28.50 | +1.17% | 39,787,961 |
| 2026-02-27 | 28.39 | 28.40 | 28.12 | 28.17 | -2.19% | 68,764,336 |
| 2026-02-26 | 28.79 | 29.00 | 28.75 | 28.80 | -0.35% | 19,997,619 |
| 2026-02-25 | 29.04 | 29.10 | 28.85 | 28.90 | -0.86% | 22,322,721 |
| 2026-02-24 | 29.00 | 29.20 | 28.93 | 29.15 | +0.80% | 27,447,461 |
| 2026-02-23 | 28.82 | 28.99 | 28.74 | 28.92 | +0.59% | 13,040,150 |
| 2026-02-20 | 28.69 | 28.78 | 28.52 | 28.75 | +0.77% | 19,879,070 |
| 2026-02-19 | 28.59 | 29.19 | 28.50 | 28.53 | -0.90% | 23,920,949 |
| 2026-02-18 | 28.86 | 28.96 | 28.59 | 28.79 | +0.14% | 19,347,580 |
| 2026-02-17 | 28.68 | 29.01 | 28.57 | 28.75 | +2.72% | 31,951,439 |
| 2026-02-13 | 28.07 | 28.18 | 27.90 | 27.99 | -0.43% | 13,200,910 |
| 2026-02-12 | 28.13 | 28.18 | 27.61 | 28.11 | +0.43% | 24,763,561 |
| 2026-02-11 | 28.01 | 28.28 | 27.82 | 27.99 | +0.68% | 22,494,830 |
| 2026-02-10 | 27.68 | 27.97 | 27.45 | 27.80 | +2.17% | 35,199,047 |
| 2026-02-09 | 27.34 | 27.42 | 27.05 | 27.21 | -0.55% | 16,493,480 |
| 2026-02-06 | 26.90 | 27.48 | 26.84 | 27.36 | +2.24% | 33,623,719 |
| 2026-02-05 | 27.06 | 27.12 | 26.61 | 26.76 | -1.00% | 29,457,381 |
| 2026-02-04 | 27.20 | 27.26 | 26.86 | 27.03 | -0.59% | 27,564,721 |
| 2026-02-03 | 27.50 | 27.62 | 27.02 | 27.19 | -1.20% | 17,516,090 |
| 2026-02-02 | 27.52 | 27.87 | 27.49 | 27.52 | -0.07% | 20,979,160 |
| 2026-01-30 | 27.55 | 27.79 | 27.36 | 27.54 | -0.22% | 24,238,631 |
| 2026-01-29 | 28.19 | 28.25 | 27.56 | 27.60 | -1.36% | 29,227,180 |
| 2026-01-28 | 28.09 | 28.27 | 27.92 | 27.98 | -0.32% | 17,167,020 |
| 2026-01-27 | 28.25 | 28.31 | 28.06 | 28.07 | -0.60% | 21,571,859 |
| 2026-01-26 | 28.46 | 28.52 | 28.20 | 28.24 | -1.19% | 18,891,789 |
| 2026-01-23 | 28.26 | 28.61 | 28.25 | 28.58 | +0.78% | 19,187,980 |
| 2026-01-22 | 28.50 | 28.70 | 28.33 | 28.36 | -0.60% | 11,295,240 |
| 2026-01-21 | 28.32 | 28.72 | 28.20 | 28.53 | +1.03% | 22,103,961 |
| 2026-01-20 | 28.48 | 28.84 | 28.07 | 28.24 | -1.19% | 31,171,939 |
| 2026-01-16 | 28.64 | 28.78 | 28.50 | 28.58 | +0.32% | 27,279,520 |
| 2026-01-15 | 28.71 | 28.85 | 28.40 | 28.49 | -0.49% | 23,194,449 |
| 2026-01-14 | 29.00 | 29.20 | 28.58 | 28.63 | -0.80% | 29,095,980 |
| 2026-01-13 | 28.30 | 29.50 | 28.26 | 28.86 | +1.62% | 31,100,520 |
| 2026-01-12 | 28.48 | 28.68 | 28.25 | 28.40 | -1.68% | 21,925,131 |
| 2026-01-09 | 28.32 | 29.04 | 28.29 | 28.89 | +2.00% | 37,766,559 |
| 2026-01-08 | 28.46 | 28.51 | 28.05 | 28.32 | -0.94% | 22,673,289 |
| 2026-01-07 | 28.29 | 28.77 | 28.22 | 28.59 | +0.42% | 24,586,650 |
| 2026-01-06 | 28.50 | 28.58 | 28.35 | 28.47 | -0.21% | 18,278,570 |
| 2026-01-05 | 28.55 | 28.92 | 28.43 | 28.53 | +0.07% | 26,513,990 |
| 2026-01-02 | 28.79 | 28.85 | 28.41 | 28.51 | -1.08% | 27,761,750 |
| 2025-12-31 | 28.77 | 28.96 | 28.72 | 28.82 | -0.41% | 11,944,450 |
| 2025-12-30 | 28.72 | 29.03 | 28.71 | 28.94 | +0.52% | 17,728,391 |
| 2025-12-29 | 28.80 | 29.09 | 28.70 | 28.79 | -0.03% | 21,391,990 |
| 2025-12-26 | 28.63 | 28.93 | 28.62 | 28.80 | -1.47% | 26,961,289 |
| 2025-12-24 | 29.00 | 29.33 | 29.00 | 29.23 | +0.27% | 17,273,109 |
| 2025-12-23 | 28.75 | 29.27 | 28.73 | 29.15 | +1.39% | 49,960,461 |
| 2025-12-22 | 28.84 | 28.98 | 28.47 | 28.75 | +3.53% | 45,999,488 |
| 2025-12-19 | 27.80 | 28.50 | 27.58 | 27.77 | +0.58% | 136,466,094 |
| 2025-12-18 | 28.35 | 28.38 | 27.41 | 27.61 | -2.13% | 67,719,594 |
| 2025-12-17 | 28.55 | 28.85 | 28.19 | 28.21 | -2.39% | 70,350,805 |
| 2025-12-16 | 29.46 | 29.51 | 28.71 | 28.90 | -2.73% | 85,661,484 |
| 2025-12-15 | 29.84 | 29.92 | 29.50 | 29.71 | -0.90% | 53,940,461 |
| 2025-12-12 | 29.88 | 30.00 | 29.75 | 29.98 | +1.66% | 45,678,441 |
| 2025-12-11 | 29.44 | 29.72 | 29.35 | 29.49 | -0.14% | 43,468,352 |
| 2025-12-10 | 28.98 | 29.81 | 28.86 | 29.53 | +4.49% | 103,651,297 |
| 2025-12-09 | 27.46 | 28.34 | 27.37 | 28.26 | +3.78% | 106,789,398 |
| 2025-12-08 | 27.64 | 28.16 | 26.84 | 27.23 | +4.41% | 167,058,203 |
| 2025-12-05 | 25.45 | 26.10 | 24.98 | 26.08 | +6.28% | 198,872,297 |
| 2025-12-04 | 24.16 | 24.57 | 24.05 | 24.54 | -0.12% | 38,315,609 |
| 2025-12-03 | 24.24 | 24.74 | 24.10 | 24.57 | +0.16% | 22,786,510 |
| 2025-12-02 | 24.25 | 24.75 | 24.03 | 24.53 | +2.76% | 46,583,770 |
| 2025-12-01 | 23.82 | 24.12 | 23.64 | 23.87 | -0.54% | 35,709,000 |
| 2025-11-28 | 23.80 | 24.20 | 23.65 | 24.00 | +0.50% | 19,984,200 |
| 2025-11-26 | 23.16 | 23.91 | 23.16 | 23.88 | +4.01% | 40,581,551 |
| 2025-11-25 | 22.85 | 23.58 | 22.59 | 22.96 | +0.44% | 31,113,350 |
| 2025-11-24 | 22.95 | 23.32 | 22.62 | 22.86 | -1.34% | 50,601,160 |
| 2025-11-21 | 23.00 | 23.58 | 22.88 | 23.17 | +1.27% | 38,256,246 |
| 2025-11-20 | 23.38 | 24.01 | 22.74 | 22.88 | -0.91% | 46,807,527 |
| 2025-11-19 | 23.65 | 24.01 | 22.79 | 23.09 | -2.53% | 47,882,191 |
| 2025-11-18 | 22.74 | 24.19 | 22.58 | 23.69 | +4.18% | 60,510,129 |
| 2025-11-17 | 23.03 | 23.15 | 22.34 | 22.74 | -1.26% | 36,814,262 |
| 2025-11-14 | 22.75 | 23.19 | 22.53 | 23.03 | +4.02% | 54,192,840 |
| 2025-11-13 | 22.13 | 22.50 | 21.87 | 22.14 | -0.23% | 31,904,199 |
| 2025-11-12 | 23.00 | 23.05 | 22.11 | 22.19 | -3.73% | 25,310,090 |
| 2025-11-11 | 22.95 | 23.19 | 22.76 | 23.05 | +0.30% | 18,926,721 |
| 2025-11-10 | 22.71 | 23.02 | 22.44 | 22.98 | +1.37% | 30,461,699 |
| 2025-11-07 | 22.43 | 22.98 | 22.25 | 22.67 | +1.12% | 30,905,490 |
| 2025-11-06 | 22.57 | 23.02 | 22.30 | 22.42 | -1.49% | 48,559,230 |
| 2025-11-05 | 22.55 | 23.06 | 22.35 | 22.76 | +0.71% | 45,354,441 |
| 2025-11-04 | 22.14 | 22.62 | 22.01 | 22.60 | +1.39% | 42,236,820 |
| 2025-11-03 | 22.50 | 22.55 | 21.97 | 22.29 | -0.71% | 42,063,152 |
| 2025-10-31 | 22.14 | 22.56 | 21.97 | 22.45 | +3.84% | 43,732,859 |
| 2025-10-30 | 21.46 | 21.84 | 21.36 | 21.62 | +1.31% | 35,748,859 |
| 2025-10-29 | 20.92 | 21.74 | 20.82 | 21.34 | +1.67% | 32,713,000 |
| 2025-10-28 | 21.37 | 21.37 | 20.82 | 20.99 | -0.24% | 25,825,170 |
| 2025-10-27 | 21.05 | 21.44 | 20.86 | 21.04 | -0.52% | 24,011,711 |
| 2025-10-24 | 21.37 | 21.57 | 21.01 | 21.15 | -0.47% | 24,584,189 |
| 2025-10-23 | 21.00 | 21.56 | 20.83 | 21.25 | +3.51% | 31,796,930 |
| 2025-10-22 | 20.68 | 21.22 | 20.20 | 20.53 | +0.98% | 52,225,312 |
| 2025-10-21 | 19.68 | 20.58 | 19.55 | 20.33 | +10.97% | 71,364,477 |
| 2025-10-20 | 18.46 | 18.50 | 18.00 | 18.32 | +0.71% | 23,995,289 |
| 2025-10-17 | 18.21 | 18.60 | 18.17 | 18.19 | -0.55% | 21,258,779 |
| 2025-10-16 | 18.63 | 18.64 | 18.05 | 18.29 | -0.87% | 15,391,040 |
| 2025-10-15 | 18.43 | 18.76 | 18.21 | 18.45 | +2.61% | 20,987,820 |
| 2025-10-14 | 17.33 | 18.17 | 17.33 | 17.98 | +1.12% | 19,789,230 |
| 2025-10-13 | 18.00 | 18.10 | 17.66 | 17.78 | +3.98% | 25,900,631 |
| 2025-10-10 | 17.72 | 18.51 | 17.07 | 17.10 | -3.23% | 44,142,711 |
| 2025-10-09 | 17.84 | 18.25 | 17.25 | 17.67 | -1.23% | 35,429,719 |
| 2025-10-08 | 18.73 | 19.47 | 17.68 | 17.89 | -3.82% | 45,894,688 |
| 2025-10-07 | 19.02 | 19.09 | 18.48 | 18.60 | -2.52% | 18,875,000 |
| 2025-10-06 | 19.03 | 19.18 | 18.88 | 19.08 | +0.47% | 17,522,631 |
| 2025-10-03 | 19.38 | 19.61 | 18.83 | 18.99 | -1.30% | 22,570,410 |
| 2025-10-02 | 19.33 | 19.35 | 19.04 | 19.24 | -0.57% | 21,959,250 |
| 2025-10-01 | 19.53 | 19.71 | 19.20 | 19.35 | -0.92% | 24,467,340 |
| 2025-09-30 | 18.94 | 19.62 | 18.77 | 19.53 | +3.53% | 56,747,930 |
| 2025-09-29 | 19.48 | 19.74 | 18.83 | 18.86 | -3.31% | 41,545,434 |
| 2025-09-26 | 19.34 | 19.95 | 19.34 | 19.51 | -1.37% | 42,079,434 |
| 2025-09-25 | 19.62 | 20.24 | 19.50 | 19.78 | -0.20% | 41,453,633 |
| 2025-09-24 | 19.52 | 19.84 | 19.18 | 19.82 | +1.33% | 43,356,711 |
| 2025-09-23 | 19.64 | 20.12 | 19.43 | 19.56 | -0.25% | 48,635,887 |
| 2025-09-22 | 19.27 | 19.70 | 18.83 | 19.61 | +1.45% | 55,393,621 |
| 2025-09-19 | 18.70 | 19.49 | 17.98 | 19.33 | +3.37% | 168,256,984 |
| 2025-09-18 | 17.86 | 18.77 | 17.58 | 18.70 | +3.95% | 51,455,102 |
| 2025-09-17 | 18.08 | 18.36 | 17.57 | 17.99 | -1.42% | 50,370,699 |
| 2025-09-16 | 18.77 | 18.93 | 17.61 | 18.25 | -6.22% | 85,406,875 |
| 2025-09-15 | 18.77 | 19.59 | 18.41 | 19.46 | +3.13% | 106,766,000 |
| 2025-09-12 | 17.53 | 19.33 | 17.22 | 18.87 | +16.70% | 286,212,719 |
| 2025-09-11 | 12.59 | 17.24 | 12.56 | 16.17 | +28.95% | 298,443,281 |
| 2025-09-10 | 12.24 | 12.57 | 12.00 | 12.54 | +2.28% | 59,956,191 |
| 2025-09-09 | 12.34 | 12.48 | 12.18 | 12.26 | -0.73% | 43,324,168 |
| 2025-09-08 | 12.14 | 12.38 | 11.91 | 12.35 | +1.98% | 60,182,559 |
| 2025-09-05 | 11.77 | 12.18 | 11.77 | 12.11 | +2.89% | 63,866,898 |
| 2025-09-04 | 11.98 | 11.98 | 11.54 | 11.77 | -1.26% | 66,231,281 |
| 2025-09-03 | 11.57 | 12.03 | 11.45 | 11.92 | +2.58% | 74,541,859 |
| 2025-09-02 | 11.30 | 11.65 | 11.25 | 11.62 | -0.17% | 51,592,020 |
| 2025-08-29 | 12.00 | 12.04 | 11.47 | 11.64 | -3.44% | 60,192,648 |
| 2025-08-28 | 12.19 | 12.26 | 12.02 | 12.05 | -0.78% | 30,641,400 |
| 2025-08-27 | 11.84 | 12.17 | 11.81 | 12.15 | +2.97% | 45,262,840 |
| 2025-08-26 | 12.01 | 12.09 | 11.73 | 11.80 | -1.99% | 57,919,121 |
| 2025-08-25 | 12.00 | 12.09 | 11.88 | 12.04 | -0.08% | 32,012,439 |
| 2025-08-22 | 11.67 | 12.08 | 11.60 | 12.05 | +4.01% | 49,576,180 |
| 2025-08-21 | 11.42 | 11.61 | 11.36 | 11.59 | +0.39% | 38,567,000 |
| 2025-08-20 | 11.53 | 11.62 | 11.28 | 11.54 | -0.17% | 36,145,672 |
| 2025-08-19 | 11.77 | 11.81 | 11.49 | 11.56 | -2.20% | 30,434,109 |
| 2025-08-18 | 11.81 | 11.87 | 11.63 | 11.82 | -0.25% | 34,917,953 |
| 2025-08-15 | 11.85 | 11.99 | 11.75 | 11.85 | +0.59% | 40,664,434 |
| 2025-08-14 | 11.87 | 12.17 | 11.73 | 11.78 | -2.24% | 53,621,191 |
| 2025-08-13 | 11.32 | 12.23 | 11.28 | 12.05 | +7.40% | 60,173,762 |
| 2025-08-12 | 10.81 | 11.30 | 10.79 | 11.22 | +4.08% | 48,495,879 |
| 2025-08-11 | 10.94 | 10.99 | 10.76 | 10.78 | -1.19% | 39,455,898 |
| 2025-08-08 | 11.86 | 11.98 | 10.90 | 10.91 | -8.01% | 62,188,488 |
| 2025-08-07 | 13.15 | 13.23 | 11.76 | 11.86 | -7.27% | 57,823,238 |
| 2025-08-06 | 12.80 | 12.96 | 12.76 | 12.79 | +0.55% | 48,742,820 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+24.70%). Worst month: Apr (-10.26%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Warner Bros Discovery Inc's (WBD) latest close?
26.78 on 2026-08-07, from the Closelook data lake's daily price record.
What is WBD's 52-week high and low?
30.00 high and 10.76 low over the trailing 52 weeks, as of 2026-08-07.
What is Warner Bros Discovery Inc's strongest and weakest month historically?
Historically, WBD's strongest calendar month has been Sep (average +24.70%) and its weakest Apr (average -10.26%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.