Warner Bros. Discovery, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	44.320	44.320	43.480	43.760	41.592	790
2024-05-13	42.280	43.760	42.280	43.240	41.098	2,063
2024-05-10	42.210	42.280	42.050	42.280	40.186	499
2024-05-09	41.520	41.520	40.620	41.010	38.979	1,004
2024-05-08	39.640	40.040	38.950	39.570	37.610	2,584
2024-05-07	40.010	40.460	39.590	39.640	37.677	664
2024-05-06	40.450	40.520	40.200	40.220	38.228	200
2024-05-03	41.000	41.080	40.240	40.240	38.247	516
2024-05-02	39.760	40.880	39.150	40.720	38.703	3,773
2024-04-30	40.570	40.570	38.360	38.620	36.707	1,812
2024-04-29	41.960	41.960	41.440	41.560	39.501	223
2024-04-26	42.920	42.920	41.600	41.600	39.539	2,250
2024-04-25	42.920	42.920	42.920	42.920	40.794	0
2024-04-24	43.420	43.420	42.680	42.920	40.794	437
2024-04-23	43.880	43.880	43.420	43.420	41.269	4
2024-04-22	44.280	44.280	43.800	43.880	41.707	4,473
2024-04-19	44.080	44.080	44.080	44.080	41.897	56
2024-04-18	42.960	42.960	42.960	42.960	40.832	0
2024-04-17	42.660	43.410	42.660	42.960	40.832	140
2024-04-16	43.560	43.560	42.650	42.650	40.537	136
2024-04-15	42.820	43.960	42.820	43.510	41.355	150
2024-04-12	43.570	43.570	42.810	42.810	40.690	69
2024-04-11	42.340	43.720	42.340	43.720	41.554	314
2024-04-10	43.360	43.360	41.960	41.960	39.882	75
2024-04-09	43.490	44.160	43.200	43.360	41.212	91
2024-04-08	42.590	43.040	42.320	42.720	40.604	305
2024-04-05	41.600	42.500	41.430	42.500	40.395	268
2024-04-04	42.720	42.720	42.720	42.720	40.604	134
2024-04-03	40.300	43.290	40.300	42.660	40.547	193
2024-04-02	44.170	44.170	40.300	40.300	38.304	1,482
2024-04-01	43.680	44.200	43.440	44.080	41.897	1,702
2024-03-28	43.680	43.680	43.680	43.680	41.516	5
2024-03-27	41.640	42.720	41.640	42.720	40.604	51
2024-03-26	41.720	41.720	41.640	41.640	39.577	124
2024-03-25	42.040	42.040	41.560	41.720	39.654	81
2024-03-22	42.360	42.360	42.360	42.360	40.262	4
2024-03-21	44.320	44.320	43.360	43.440	41.288	250
2024-03-20	42.480	43.660	42.480	43.660	41.497	140
2024-03-19	42.500	42.720	42.500	42.560	40.452	382
2024-03-18	42.360	42.440	42.360	42.440	40.338	2
2024-03-15	43.240	43.240	42.600	42.690	40.575	88
2024-03-14	43.240	43.240	43.240	43.240	41.098	1
2024-03-13	44.250	44.250	44.250	44.250	42.058	104
2024-03-12	45.220	45.220	44.250	44.250	42.058	66
2024-03-11	45.000	45.860	44.720	45.360	43.113	1,515
2024-03-08	43.460	43.480	43.120	43.240	41.098	400
2024-03-07	41.550	42.500	41.440	42.440	40.338	5,908
2024-03-06	40.480	41.520	40.480	41.320	39.273	74
2024-03-05	40.300	40.840	40.000	40.320	38.323	564
2024-03-04	43.240	43.240	40.040	40.300	38.304	1,220
2024-03-01	43.420	43.770	42.760	43.320	41.174	164
2024-02-29	44.160	44.160	43.330	43.330	41.184	129
2024-02-28	42.880	43.000	42.040	43.000	40.870	49
2024-02-27	42.920	42.920	42.120	42.600	40.490	212
2024-02-26	43.400	43.500	42.150	42.200	40.110	594
2024-02-23	48.000	48.000	41.370	43.500	41.345	1,714
2024-02-22	47.450	47.450	47.070	47.250	44.910	588
2024-02-21	48.010	48.200	47.450	47.450	45.100	346
2024-02-20	48.500	49.250	48.120	49.250	46.811	539
2024-02-19	49.950	49.950	48.120	48.120	45.737	27

← NewerPage 11 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.