Warner Bros. Discovery, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	51.210	52.350	51.210	52.120	49.538	58
2023-11-16	51.080	51.080	48.400	50.120	47.637	237
2023-11-14	51.300	52.000	50.110	50.110	47.628	411
2023-11-13	49.910	49.910	48.000	48.150	45.765	79
2023-11-10	47.490	49.300	47.490	49.250	46.811	25
2023-11-09	47.550	47.900	45.750	46.530	44.225	81
2023-11-08	56.700	56.700	46.550	46.550	44.244	634
2023-11-07	56.480	56.700	56.480	56.700	53.892	39
2023-11-06	57.540	57.540	55.200	55.200	52.466	153
2023-11-03	53.160	57.800	53.160	57.790	54.928	775
2023-11-01	49.600	50.970	49.580	49.580	47.124	1,160
2023-10-31	49.730	50.420	49.730	50.420	47.923	55
2023-10-30	48.890	49.700	48.880	49.700	47.238	58
2023-10-27	48.000	48.000	47.570	47.900	45.527	268
2023-10-26	48.100	49.600	48.100	48.950	46.525	239
2023-10-25	50.300	50.300	48.800	48.800	46.383	314
2023-10-24	51.450	51.450	50.200	50.300	47.809	474
2023-10-23	51.000	51.930	51.000	51.450	48.902	335
2023-10-20	52.420	53.120	52.420	53.120	50.489	78
2023-10-19	53.950	54.000	52.400	52.400	49.805	70
2023-10-18	54.600	54.600	53.760	53.840	51.173	93
2023-10-17	55.060	55.220	54.600	54.600	51.896	91
2023-10-16	55.140	55.140	54.970	54.970	52.247	12
2023-10-13	52.600	52.600	51.940	52.190	49.605	858
2023-10-11	54.850	54.860	54.800	54.800	52.086	4,938
2023-10-10	54.150	54.650	53.280	53.900	51.230	971
2023-10-09	52.500	53.980	52.160	53.980	51.306	161
2023-10-06	53.450	54.000	52.650	53.370	50.726	71
2023-10-05	51.810	52.410	51.500	52.110	49.529	250
2023-10-04	53.310	53.950	52.000	53.200	50.565	581
2023-10-03	53.400	54.000	53.310	53.310	50.669	261
2023-10-02	54.000	54.000	52.550	53.550	50.898	43,160
2023-09-29	54.800	54.800	54.510	54.510	51.810	9
2023-09-28	54.600	55.020	54.600	54.600	51.896	126
2023-09-27	53.350	55.500	53.350	55.500	52.751	4
2023-09-26	52.600	53.250	52.600	53.250	50.612	17
2023-09-25	56.200	56.200	53.200	53.500	50.850	316
2023-09-22	57.840	57.840	57.840	57.840	54.975	0
2023-09-21	57.360	57.840	57.360	57.840	54.975	2
2023-09-20	57.240	57.240	57.240	57.240	54.405	1
2023-09-19	57.120	57.120	56.380	56.380	53.587	5
2023-09-18	57.420	57.420	56.520	56.680	53.873	9
2023-09-15	58.860	58.860	58.070	58.070	55.194	301
2023-09-14	56.230	56.940	56.230	56.940	54.120	18
2023-09-13	56.640	56.640	56.640	56.640	53.835	0
2023-09-12	58.420	58.420	56.640	56.640	53.835	170
2023-09-11	56.400	59.020	56.400	58.020	55.146	117
2023-09-08	55.010	56.400	55.000	56.400	53.606	120
2023-09-06	58.380	58.380	55.500	56.160	53.378	13
2023-09-05	57.650	58.980	57.000	57.970	55.099	78
2023-09-04	57.000	57.970	57.000	57.970	55.099	31
2023-09-01	60.250	61.490	56.600	56.600	53.796	36
2023-08-31	63.180	63.180	63.180	63.180	60.051	0
2023-08-30	63.180	63.180	63.180	63.180	60.051	28
2023-08-29	62.520	63.960	62.280	63.240	60.108	578
2023-08-28	60.000	60.000	60.000	60.000	57.028	0
2023-08-25	60.500	60.500	59.640	60.000	57.028	28
2023-08-24	62.280	62.280	62.280	62.280	59.195	0
2023-08-23	62.200	62.280	62.200	62.280	59.195	26
2023-08-22	62.200	62.200	62.200	62.200	59.119	5

← NewerPage 13 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.