Warner Bros. Discovery, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	50.460	50.460	49.950	49.950	47.476	4,004
2024-02-15	48.350	49.260	48.350	49.260	46.820	1,883
2024-02-14	47.900	47.900	47.900	47.900	45.527	0
2024-02-09	49.000	49.300	47.900	47.900	45.527	237
2024-02-08	48.690	49.100	48.650	48.900	46.478	30
2024-02-07	49.900	49.900	47.910	48.060	45.679	46
2024-02-06	50.150	50.400	49.900	49.900	47.428	40
2024-02-05	50.950	50.950	50.150	50.850	48.331	260
2024-02-02	50.900	51.000	50.700	50.850	48.331	167
2024-02-01	51.100	51.750	49.690	51.750	49.187	2,598
2024-01-31	51.100	51.100	51.100	51.100	48.569	10
2024-01-30	51.400	51.400	50.250	50.250	47.761	226
2024-01-29	51.160	51.290	50.850	51.290	48.750	18
2024-01-26	52.020	52.200	51.700	52.200	49.614	394
2024-01-25	52.850	52.850	51.800	51.950	49.377	170
2024-01-24	52.240	52.240	51.000	51.300	48.759	421
2024-01-23	51.830	52.240	51.830	51.850	49.282	198
2024-01-22	51.150	52.300	51.140	52.240	49.652	506
2024-01-19	50.720	50.750	49.950	50.750	48.236	123
2024-01-18	50.720	50.720	50.720	50.720	48.208	27
2024-01-17	50.470	50.500	49.600	49.600	47.143	485
2024-01-16	51.920	51.970	50.550	51.100	48.569	468
2024-01-15	51.350	51.350	51.350	51.350	48.807	0
2024-01-12	51.350	52.100	51.200	51.350	48.807	139
2024-01-11	53.250	53.250	51.350	51.350	48.807	213
2024-01-10	53.970	53.970	53.660	53.930	51.259	61
2024-01-09	55.440	55.440	54.320	54.320	51.629	83
2024-01-08	54.900	55.900	54.480	55.400	52.656	86
2024-01-05	55.300	55.990	54.480	54.480	51.781	104
2024-01-04	57.510	57.510	55.100	55.130	52.399	54
2024-01-03	56.860	56.860	55.740	56.390	53.597	5
2024-01-02	55.440	58.440	55.230	58.230	55.346	2,023
2023-12-28	55.440	55.440	55.440	55.440	52.694	0
2023-12-27	54.890	55.840	54.890	55.440	52.694	74
2023-12-26	54.400	54.900	54.100	54.900	52.181	31
2023-12-22	54.680	54.680	54.680	54.680	51.972	1
2023-12-21	56.050	56.050	54.440	55.500	52.751	214
2023-12-20	60.300	60.300	58.950	58.950	56.030	127
2023-12-19	58.780	60.300	58.780	60.300	57.313	761
2023-12-18	59.920	59.920	59.160	59.160	56.230	65
2023-12-15	60.840	60.840	60.840	60.840	57.826	28
2023-12-14	59.040	61.740	59.000	61.170	58.140	457
2023-12-13	55.230	58.080	55.220	58.080	55.203	1,320
2023-12-12	57.660	57.660	55.620	55.620	52.865	1,001
2023-12-11	56.640	56.640	56.520	56.520	53.720	162
2023-12-08	56.590	56.950	56.590	56.750	53.939	222
2023-12-07	53.360	53.700	52.900	52.900	50.280	432
2023-12-06	53.930	55.000	53.250	53.250	50.612	307
2023-12-05	55.140	55.260	53.460	53.460	50.812	452
2023-12-04	55.100	56.240	54.960	55.980	53.207	235
2023-12-01	52.090	56.100	51.310	55.100	52.371	1,175
2023-11-30	51.380	51.500	51.270	51.500	48.949	632
2023-11-29	51.950	52.910	51.950	52.900	50.280	216
2023-11-28	51.950	51.950	51.950	51.950	49.377	1
2023-11-27	52.550	52.950	52.550	52.950	50.327	83
2023-11-24	51.770	53.700	51.770	53.550	50.898	171
2023-11-23	51.770	51.770	51.770	51.770	49.206	10
2023-11-22	52.650	52.750	52.240	52.450	49.852	135
2023-11-21	52.270	52.270	52.270	52.270	49.681	14
2023-11-20	51.350	52.000	51.350	52.000	49.424	3

← NewerPage 12 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.