WBD - Warner Bros. Discovery, Inc.
27.2
-0.040 -0.147%
Share volume: 13,188,662
Last Updated: 05-12-2026
Communication/Cable And Other Pay Tv Services:
3.42%
PREVIOUS CLOSE
CHG
CHG%
$27.24
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $27.20 | $27.20 | $27.26 | $27.26 | $27.12 | $27.12 | $27.20 | $27.20 | 13,188,662 | $13,188,662.00 |
| 05-11-2026 | $27.07 | $27.07 | $27.28 | $27.28 | $27.05 | $27.05 | $27.24 | $27.24 | 16,541,152 | $16,541,152.00 |
| 05-08-2026 | $27.09 | $27.09 | $27.24 | $27.24 | $27.08 | $27.08 | $27.11 | $27.11 | 12,508,778 | $12,508,778.00 |
| 05-07-2026 | $27.15 | $27.15 | $27.30 | $27.30 | $27.06 | $27.06 | $27.12 | $27.12 | 18,148,953 | $18,148,953.00 |
| 05-06-2026 | $27.16 | $27.16 | $27.37 | $27.37 | $27.10 | $27.10 | $27.20 | $27.20 | 21,831,574 | $21,831,574.00 |
| 05-05-2026 | $26.93 | $26.93 | $27.25 | $27.25 | $26.85 | $26.85 | $27.22 | $27.22 | 16,893,902 | $16,893,902.00 |
| 05-04-2026 | $26.94 | $26.94 | $27.04 | $27.04 | $26.89 | $26.89 | $26.96 | $26.96 | 7,063,913 | $7,063,913.00 |
| 05-01-2026 | $27.01 | $27.01 | $27.20 | $27.20 | $26.95 | $26.95 | $26.97 | $26.97 | 11,487,491 | $11,487,491.00 |
| 04-30-2026 | $26.99 | $26.99 | $27.15 | $27.15 | $26.88 | $26.88 | $27.05 | $27.05 | 13,577,226 | $13,577,226.00 |
| 04-29-2026 | $27.17 | $27.17 | $27.20 | $27.20 | $26.99 | $26.99 | $27.05 | $27.05 | 12,493,546 | $12,493,546.00 |