Warner Bros. Discovery, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-05	159.72	159.72	154.08	154.08	154.08	562
2026-10-02	162.45	162.45	162.45	162.45	162.45	300
2026-10-01	156.52	156.52	156.52	156.52	156.52	2
2026-09-30	158.10	159.72	158.10	159.72	159.72	79
2026-09-29	160.65	161.28	160.65	161.28	161.28	13
2026-09-28	158.24	158.24	158.24	158.24	158.24	0
2026-09-25	158.24	158.24	158.24	158.24	158.24	0
2026-09-24	158.24	158.24	158.24	158.24	158.24	200
2026-09-23	157.12	158.24	157.12	158.24	158.24	74
2026-09-22	158.80	158.80	157.50	157.76	157.76	242
2026-09-21	155.55	157.22	155.55	157.22	157.22	550
2026-09-18	144.20	144.20	144.20	144.20	144.20	16
2026-09-17	145.46	145.46	145.46	145.46	145.46	42
2026-09-16	144.90	144.90	144.90	144.90	144.17	2
2026-09-15	144.62	144.62	144.62	144.62	143.89	0
2026-09-14	144.62	144.62	144.62	144.62	143.89	590
2026-09-11	143.78	143.78	143.78	143.78	143.05	0
2026-09-10	143.00	143.78	143.00	143.78	143.05	640
2026-09-09	143.08	143.22	143.08	143.22	142.50	15
2026-09-08	144.30	144.30	142.94	142.94	142.22	1,017
2026-09-07	145.18	145.18	145.18	145.18	144.45	0
2026-09-04	144.90	145.18	144.90	145.18	144.45	800
2026-09-03	146.25	146.25	146.25	146.25	145.51	0
2026-09-02	146.25	146.25	146.25	146.25	145.51	591
2026-09-01	147.55	147.55	146.09	146.09	145.35	222
2026-08-31	147.28	147.61	147.28	147.55	146.80	4
2026-08-28	150.29	150.29	150.29	150.29	149.53	50
2026-08-27	148.40	148.40	148.40	148.40	147.65	0
2026-08-26	148.40	148.40	148.40	148.40	147.65	1
2026-08-25	149.72	149.72	147.80	148.40	147.65	18
2026-08-24	148.35	148.35	148.23	148.23	147.48	39
2026-08-21	145.51	146.11	145.51	146.11	145.37	17
2026-08-20	147.25	147.25	147.25	147.25	146.51	0
2026-08-19	146.77	147.25	146.52	147.25	146.51	135
2026-08-18	146.73	148.04	146.73	148.04	147.29	3
2026-08-17	146.27	146.27	143.82	145.49	144.75	68
2026-08-14	144.66	145.37	144.47	145.37	144.64	135
2026-08-13	143.22	144.89	143.22	144.89	144.16	203
2026-08-12	141.00	141.80	141.00	141.80	141.08	3
2026-08-11	136.74	136.74	136.74	136.74	136.05	0
2026-08-10	137.57	138.19	136.74	136.74	136.05	3,814
2026-08-07	136.25	136.25	135.00	135.08	134.40	3
2026-08-06	135.07	135.07	134.90	134.90	134.22	143
2026-08-05	131.66	131.66	131.66	131.66	130.99	50
2026-08-04	132.30	133.81	132.30	132.50	131.83	154
2026-08-03	130.12	133.75	130.12	133.46	132.79	14
2026-07-31	130.12	130.12	130.12	130.12	129.46	0
2026-07-30	130.13	130.16	130.10	130.12	129.46	3,000
2026-07-29	130.36	130.36	130.36	130.36	129.70	0
2026-07-28	130.43	130.43	130.36	130.36	129.70	19
2026-07-27	129.40	129.40	129.40	129.40	128.75	50
2026-07-24	132.25	132.25	131.39	131.39	130.73	5,801
2026-07-23	132.06	132.64	132.06	132.64	131.97	805
2026-07-22	130.13	131.86	130.13	131.86	131.19	958
2026-07-21	130.06	130.06	130.06	130.06	129.40	15
2026-07-20	135.31	135.37	133.00	133.00	132.33	6,101
2026-07-17	136.95	138.04	136.95	138.04	137.34	2
2026-07-16	139.75	139.75	139.75	139.75	139.04	0
2026-07-15	139.75	139.75	139.75	139.75	139.04	0
2026-07-14	139.75	139.75	139.75	139.75	139.04	0

Page 1 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.7323 USD
2025-12-23	7.1711 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.