WBD - Warner Bros. Discovery Inc
27.95
-0.250 -0.894%
Share volume: 37,625,078
Last Updated: 03-04-2026
Communication/Cable And Other Pay Tv Services:
3.80%
PREVIOUS CLOSE
CHG
CHG%
$28.20
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $28.14 | $28.14 | $28.19 | $28.19 | $27.93 | $27.93 | $27.95 | $27.95 | 37,625,078 | $37,625,078.00 |
| 03-03-2026 | $28.30 | $28.30 | $28.46 | $28.46 | $28.17 | $28.17 | $28.20 | $28.20 | 30,850,312 | $30,635,227.00 |
| 03-02-2026 | $28.01 | $28.01 | $28.50 | $28.50 | $28.01 | $28.01 | $28.50 | $28.50 | 39,787,957 | $39,787,957.00 |
| 02-27-2026 | $28.39 | $28.39 | $28.40 | $28.40 | $28.12 | $28.12 | $28.17 | $28.17 | 68,764,339 | $68,764,339.00 |
| 02-26-2026 | $28.79 | $28.79 | $29.01 | $29.01 | $28.76 | $28.76 | $28.80 | $28.80 | 19,997,615 | $19,997,615.00 |
| 02-25-2026 | $29.04 | $29.04 | $29.10 | $29.10 | $28.85 | $28.85 | $28.90 | $28.90 | 22,322,720 | $22,322,720.00 |
| 02-24-2026 | $29.00 | $29.00 | $29.20 | $29.20 | $28.93 | $28.93 | $29.15 | $29.15 | 27,447,461 | $27,447,461.00 |
| 02-23-2026 | $28.82 | $28.82 | $28.99 | $28.99 | $28.74 | $28.74 | $28.92 | $28.92 | 13,040,151 | $13,040,151.00 |
| 02-20-2026 | $28.69 | $28.69 | $28.78 | $28.78 | $28.52 | $28.52 | $28.75 | $28.75 | 19,879,065 | $19,879,065.00 |
| 02-19-2026 | $28.59 | $28.59 | $29.19 | $29.19 | $28.51 | $28.51 | $28.53 | $28.53 | 23,920,947 | $23,920,947.00 |