WBD - Warner Bros. Discovery, Inc.
27.42
-0.050 -0.182%
Share volume: 14,838,680
Last Updated: 04-20-2026
Communication/Cable And Other Pay Tv Services:
3.38%
PREVIOUS CLOSE
CHG
CHG%
$27.47
-0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $27.42 | $27.42 | $27.59 | $27.59 | $27.36 | $27.36 | $27.42 | $27.42 | 14,838,680 | $14,838,680.00 |
| 04-17-2026 | $27.39 | $27.39 | $27.57 | $27.57 | $27.34 | $27.34 | $27.47 | $27.47 | 27,561,605 | $27,561,605.00 |
| 04-16-2026 | $27.21 | $27.21 | $27.43 | $27.43 | $27.20 | $27.20 | $27.39 | $27.39 | 23,430,684 | $23,430,684.00 |
| 04-15-2026 | $27.32 | $27.32 | $27.35 | $27.35 | $27.19 | $27.19 | $27.20 | $27.20 | 18,238,225 | $18,238,225.00 |
| 04-14-2026 | $27.33 | $27.33 | $27.38 | $27.38 | $27.31 | $27.31 | $27.37 | $27.37 | 20,567,890 | $20,567,890.00 |
| 04-13-2026 | $27.40 | $27.40 | $27.45 | $27.45 | $27.31 | $27.31 | $27.39 | $27.39 | 16,003,722 | $16,003,722.00 |
| 04-10-2026 | $27.55 | $27.55 | $27.57 | $27.57 | $27.42 | $27.42 | $27.44 | $27.44 | 15,937,170 | $15,937,170.00 |
| 04-09-2026 | $27.50 | $27.50 | $27.56 | $27.56 | $27.48 | $27.48 | $27.53 | $27.53 | 22,034,966 | $22,034,966.00 |
| 04-08-2026 | $27.50 | $27.50 | $27.57 | $27.57 | $27.48 | $27.48 | $27.55 | $27.55 | 18,978,884 | $18,978,884.00 |
| 04-07-2026 | $27.35 | $27.35 | $27.42 | $27.42 | $27.34 | $27.34 | $27.37 | $27.37 | 16,394,203 | $16,394,203.00 |