Warner Bros Discovery Inc (WBD) — Price History

As of 2026-10-06 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +8.8% vs the 50-day and +11.6% vs the 200-day average, 0.1% below the 52-week high and +81.3% off the 52-week low; a golden cross printed 11 sessions ago. Computed from daily closes. (as of 2026-10-06)
Trend: Warner Bros Discovery Inc trades 8.8% above its 50-day and 11.6% above its 200-day moving average. (as of 2026-10-06)

Warner Bros Discovery runs three businesses: a streaming service built around HBO Max, a studio arm that makes and licenses films, television and games, and a global network of linear television channels including CNN and Discovery Channel. Its studios produce content that flows into the same company's channels and streaming platform, while the networks earn advertising and subscription revenue independent of streaming.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the WBD overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-06	30.95	30.95	30.95	30.95	+0.00%	0
2026-10-05	30.95	30.99	30.94	30.95	+0.03%	435,637,440
2026-10-02	30.95	30.96	30.93	30.94	-0.03%	59,655,572
2026-10-01	30.95	30.96	30.93	30.95	+0.00%	44,286,192
2026-09-30	30.85	30.97	30.79	30.95	+0.32%	95,724,992
2026-09-29	30.85	30.88	30.83	30.85	-0.16%	46,827,988
2026-09-28	30.85	30.90	30.84	30.90	+0.13%	43,621,224
2026-09-25	30.80	30.87	30.80	30.86	+0.06%	23,737,400
2026-09-24	30.79	30.87	30.71	30.84	+0.26%	46,106,500
2026-09-23	30.80	30.82	30.68	30.76	-0.23%	111,086,700
2026-09-22	30.83	30.84	30.77	30.83	+0.10%	109,812,800
2026-09-21	29.76	30.92	29.65	30.80	+10.79%	234,091,400
2026-09-18	28.06	28.13	27.74	27.80	-1.56%	44,151,400
2026-09-17	28.31	28.45	28.09	28.24	+0.61%	24,731,300
2026-09-16	27.99	28.19	27.96	28.07	+0.14%	20,199,800
2026-09-15	27.99	28.10	27.84	28.03	-0.25%	16,780,400
2026-09-14	27.95	28.20	27.93	28.10	+0.21%	14,336,700
2026-09-11	28.24	28.60	27.97	28.04	-0.57%	12,965,600
2026-09-10	28.00	28.34	28.00	28.20	+1.04%	32,196,300
2026-09-09	28.06	28.15	27.91	27.91	-0.75%	9,909,800
2026-09-08	28.22	28.35	28.08	28.12	-0.46%	14,135,900
2026-09-04	28.32	28.35	28.21	28.25	-0.42%	11,491,400
2026-09-03	28.41	28.47	28.30	28.37	-0.07%	14,296,000
2026-09-02	28.38	28.77	28.33	28.39	+0.25%	21,713,000
2026-09-01	28.57	28.59	28.30	28.32	-0.74%	14,728,000
2026-08-31	28.75	28.80	28.49	28.53	-0.83%	25,384,600
2026-08-28	28.95	28.97	28.71	28.77	-0.38%	10,004,800
2026-08-27	28.79	28.99	28.65	28.88	+0.45%	13,702,200
2026-08-26	28.90	28.94	28.72	28.75	-0.52%	12,518,400
2026-08-25	28.83	28.98	28.68	28.90	+0.70%	24,404,609
2026-08-24	28.87	28.93	28.69	28.70	+0.53%	21,480,881
2026-08-21	28.44	28.62	28.30	28.55	+1.13%	15,115,620
2026-08-20	28.45	28.54	28.18	28.23	-1.05%	17,136,300
2026-08-19	28.55	28.68	28.43	28.53	+0.18%	20,045,400
2026-08-18	27.99	28.55	27.90	28.48	+1.97%	26,941,600
2026-08-17	27.81	28.01	27.73	27.93	-0.21%	13,857,600
2026-08-14	27.77	28.18	27.70	27.99	+0.86%	12,495,690
2026-08-13	27.76	28.07	27.64	27.75	+0.36%	25,255,660
2026-08-12	27.45	27.78	27.34	27.65	+2.14%	25,565,680
2026-08-11	26.93	27.23	26.88	27.07	+0.74%	20,152,260
2026-08-10	26.78	27.18	26.60	26.87	+0.34%	18,379,800
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%	37,068,621
2026-07-30	25.58	25.66	25.43	25.47	-0.66%	23,161,520
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+20.85%). Worst month: Apr (-10.26%). Based on 5 years of daily data (2022–2026).

Jan+8.95%
Feb+0.22%
Mar-1.26%
Apr-10.26%
May+2.86%
Jun+3.06%
Jul+10.19%
Aug-1.14%
Sep+20.85%
Oct+4.75%
Nov+6.02%
Dec+0.70%

FAQ · from the current price data · as of 2026-10-06

Quick answers

What is Warner Bros Discovery Inc's (WBD) latest close?

30.95 on 2026-10-06, from the Closelook data lake's daily price record.

What is WBD's 52-week high and low?

30.99 high and 17.07 low over the trailing 52 weeks, as of 2026-10-06.

What is Warner Bros Discovery Inc's strongest and weakest month historically?

Historically, WBD's strongest calendar month has been Sep (average +20.85%) 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 1003 daily bars in the Closelook data lake.

What is the current Closelooknet signal on WBD?

Uptrend stack intact: Trades +8.8% vs the 50-day and +11.6% vs the 200-day average, 0.1% below the 52-week high and +81.3% off the 52-week low; a golden cross printed 11 sessions ago. Computed from daily closes. As of 2026-10-06. A research diary reading, not advice.

Is WBD above its 50-day and 200-day moving averages?

Warner Bros Discovery Inc trades 8.8% above its 50-day and 11.6% above its 200-day moving average (4.0% above its 20-day). As of 2026-10-06.