Warner Bros. Discovery, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 43.000 | 44.080 | 43.000 | 43.680 | 41.516 | 1,055 |
| 2024-08-06 | 46.070 | 46.070 | 42.250 | 43.300 | 41.155 | 2,531 |
| 2024-08-05 | 44.700 | 45.980 | 44.700 | 45.610 | 43.351 | 187 |
| 2024-08-02 | 47.750 | 47.990 | 47.000 | 47.000 | 44.672 | 91 |
| 2024-08-01 | 48.510 | 49.150 | 47.160 | 47.690 | 45.328 | 108 |
| 2024-07-31 | 49.900 | 49.900 | 48.880 | 49.500 | 47.048 | 455 |
| 2024-07-30 | 47.670 | 50.100 | 47.670 | 49.850 | 47.381 | 1,172 |
| 2024-07-29 | 45.970 | 47.300 | 45.970 | 47.250 | 44.910 | 1,216 |
| 2024-07-26 | 45.970 | 45.970 | 45.970 | 45.970 | 43.693 | 3 |
| 2024-07-25 | 44.150 | 44.830 | 44.000 | 44.830 | 42.609 | 413 |
| 2024-07-24 | 49.000 | 49.000 | 47.860 | 47.960 | 45.584 | 637 |
| 2024-07-23 | 48.250 | 48.400 | 48.250 | 48.400 | 46.003 | 223 |
| 2024-07-22 | 48.270 | 48.270 | 45.830 | 46.750 | 44.434 | 1,296 |
| 2024-07-19 | 47.920 | 47.920 | 47.720 | 47.740 | 45.375 | 202 |
| 2024-07-18 | 47.070 | 48.800 | 47.070 | 47.950 | 45.575 | 1,404 |
| 2024-07-17 | 43.600 | 45.500 | 43.600 | 45.150 | 42.914 | 326 |
| 2024-07-16 | 40.330 | 43.240 | 40.330 | 43.240 | 41.098 | 610 |
| 2024-07-15 | 39.900 | 40.450 | 39.900 | 40.330 | 38.332 | 1,180 |
| 2024-07-12 | 39.800 | 40.660 | 39.800 | 40.150 | 38.161 | 149 |
| 2024-07-11 | 40.000 | 40.000 | 39.800 | 39.800 | 37.829 | 525 |
| 2024-07-10 | 39.920 | 39.920 | 39.400 | 39.400 | 37.448 | 7 |
| 2024-07-09 | 38.880 | 39.840 | 38.880 | 39.840 | 37.867 | 53 |
| 2024-07-08 | 39.760 | 39.790 | 38.730 | 38.760 | 36.840 | 117 |
| 2024-07-05 | 39.300 | 39.300 | 38.820 | 38.820 | 36.897 | 472 |
| 2024-07-04 | 39.130 | 39.900 | 39.000 | 39.890 | 37.914 | 509 |
| 2024-07-03 | 41.120 | 41.120 | 40.500 | 40.520 | 38.513 | 553 |
| 2024-07-02 | 40.660 | 40.660 | 40.500 | 40.500 | 38.494 | 302 |
| 2024-07-01 | 40.730 | 40.730 | 39.810 | 40.410 | 38.408 | 352 |
| 2024-06-28 | 41.420 | 41.600 | 41.410 | 41.480 | 39.425 | 88 |
| 2024-06-27 | 40.290 | 40.290 | 40.290 | 40.290 | 38.294 | 12 |
| 2024-06-26 | 39.390 | 39.390 | 39.390 | 39.390 | 37.439 | 0 |
| 2024-06-25 | 39.000 | 39.390 | 39.000 | 39.390 | 37.439 | 107 |
| 2024-06-24 | 38.560 | 39.000 | 38.560 | 39.000 | 37.068 | 503 |
| 2024-06-21 | 38.670 | 39.300 | 38.670 | 39.000 | 37.068 | 945 |
| 2024-06-20 | 38.400 | 38.670 | 38.400 | 38.670 | 36.755 | 7 |
| 2024-06-19 | 38.820 | 38.820 | 38.580 | 38.580 | 36.669 | 7 |
| 2024-06-18 | 38.480 | 38.820 | 38.480 | 38.820 | 36.897 | 51 |
| 2024-06-17 | 39.220 | 39.220 | 39.120 | 39.120 | 37.182 | 7 |
| 2024-06-14 | 39.240 | 39.240 | 38.850 | 39.160 | 37.220 | 55 |
| 2024-06-13 | 40.500 | 40.500 | 38.990 | 39.240 | 37.296 | 234 |
| 2024-06-12 | 43.280 | 43.280 | 41.900 | 41.930 | 39.853 | 622 |
| 2024-06-11 | 43.390 | 44.080 | 42.800 | 42.840 | 40.718 | 445 |
| 2024-06-10 | 43.800 | 43.800 | 43.800 | 43.800 | 41.631 | 61 |
| 2024-06-07 | 44.170 | 44.170 | 43.380 | 43.800 | 41.631 | 1,021 |
| 2024-06-06 | 43.840 | 44.750 | 43.090 | 44.010 | 41.830 | 543 |
| 2024-06-05 | 43.350 | 44.360 | 43.190 | 43.600 | 41.440 | 1,534 |
| 2024-06-04 | 43.560 | 44.000 | 43.500 | 44.000 | 41.821 | 68 |
| 2024-06-03 | 43.750 | 44.130 | 43.040 | 43.560 | 41.402 | 106 |
| 2024-05-31 | 39.900 | 44.330 | 39.900 | 43.160 | 41.022 | 4,671 |
| 2024-05-29 | 40.480 | 40.480 | 39.960 | 39.960 | 37.981 | 60 |
| 2024-05-28 | 40.650 | 40.650 | 40.200 | 40.440 | 38.437 | 2,968 |
| 2024-05-27 | 40.520 | 40.660 | 40.520 | 40.660 | 38.646 | 51 |
| 2024-05-24 | 39.400 | 39.770 | 39.270 | 39.770 | 37.800 | 146 |
| 2024-05-23 | 45.000 | 45.000 | 39.800 | 39.840 | 37.867 | 115 |
| 2024-05-22 | 40.600 | 41.520 | 40.110 | 41.410 | 39.359 | 931 |
| 2024-05-21 | 41.400 | 41.400 | 40.600 | 40.600 | 38.589 | 296 |
| 2024-05-20 | 41.320 | 41.440 | 41.280 | 41.310 | 39.264 | 37 |
| 2024-05-17 | 41.450 | 41.450 | 41.320 | 41.320 | 39.273 | 104 |
| 2024-05-16 | 41.510 | 42.040 | 41.510 | 42.000 | 39.920 | 2,102 |
| 2024-05-15 | 43.120 | 43.120 | 42.150 | 42.150 | 40.062 | 1,024 |
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.