Warner Bros. Discovery, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	63.440	63.440	63.440	63.440	60.298	0
2023-08-18	63.440	63.440	63.440	63.440	60.298	550
2023-08-17	64.480	64.870	63.440	63.440	60.298	33
2023-08-16	66.560	66.560	65.650	65.650	62.398	18
2023-08-15	67.340	67.340	67.340	67.340	64.005	1
2023-08-14	69.480	69.480	69.480	69.480	66.038	0
2023-08-11	69.480	69.480	69.480	69.480	66.038	0
2023-08-10	69.480	69.480	69.480	69.480	66.038	3
2023-08-09	71.000	72.000	69.490	69.490	66.048	78
2023-08-08	68.690	68.690	67.820	68.450	65.060	232
2023-08-07	68.250	70.820	68.250	70.820	67.312	618
2023-08-04	62.920	67.890	62.920	67.600	64.252	1,077
2023-08-03	62.000	63.070	62.000	63.070	59.946	63
2023-08-02	61.570	61.570	61.350	61.350	58.311	9
2023-08-01	61.610	61.610	61.610	61.610	58.558	1
2023-07-31	62.000	62.460	61.320	61.550	58.501	258
2023-07-28	59.050	60.540	59.050	60.540	57.541	23
2023-07-27	60.720	60.720	60.720	60.720	57.712	1
2023-07-26	60.000	60.000	59.520	59.640	56.686	4
2023-07-25	60.480	60.480	59.380	60.090	57.114	124
2023-07-24	62.000	62.000	60.120	60.130	57.152	279
2023-07-21	63.960	63.960	61.490	62.000	58.929	140
2023-07-20	63.650	63.960	63.180	63.960	60.792	29
2023-07-19	62.070	63.960	62.040	63.960	60.792	43
2023-07-18	60.480	62.760	60.240	60.240	57.256	211
2023-07-17	65.880	66.670	59.010	59.280	56.344	150
2023-07-14	64.580	64.580	64.580	64.580	61.381	1
2023-07-13	63.310	63.310	63.310	63.310	60.174	2
2023-07-12	63.310	63.310	63.310	63.310	60.174	1
2023-07-11	64.220	65.130	64.220	64.230	61.049	50
2023-07-10	62.400	62.400	62.400	62.400	59.309	104
2023-07-07	61.900	61.900	61.680	61.680	58.625	9
2023-07-06	61.920	61.920	60.720	61.900	58.834	582
2023-07-05	62.230	62.230	61.920	61.920	58.853	9
2023-07-04	62.640	62.640	62.640	62.640	59.537	0
2023-07-03	60.120	62.640	60.120	62.640	59.537	3,265
2023-06-30	59.820	59.820	59.820	59.820	56.857	50
2023-06-29	59.760	59.760	59.760	59.760	56.800	1,380
2023-06-28	60.030	60.030	59.000	59.760	56.800	250
2023-06-27	59.200	59.650	58.850	59.000	56.078	67
2023-06-26	56.000	56.000	55.660	55.660	52.903	426
2023-06-23	56.010	57.360	56.000	56.500	53.701	312
2023-06-22	58.320	58.320	57.750	57.750	54.890	1,084
2023-06-21	57.720	59.530	57.720	59.530	56.581	96
2023-06-20	59.940	59.940	59.000	59.000	56.078	73
2023-06-19	61.230	61.230	61.230	61.230	58.197	0
2023-06-16	63.180	63.420	61.090	61.230	58.197	1,718
2023-06-15	65.000	65.000	62.300	62.400	59.309	2,330
2023-06-14	66.430	66.430	66.300	66.300	63.016	57
2023-06-13	68.880	68.880	68.880	68.880	65.468	1
2023-06-12	69.300	69.720	69.300	69.720	66.267	94
2023-06-09	69.010	69.070	66.220	66.220	62.940	147
2023-06-07	61.000	64.920	61.000	63.000	59.879	624
2023-06-06	59.000	59.000	59.000	59.000	56.078	50
2023-06-05	58.080	58.440	56.760	57.480	54.633	528
2023-06-02	56.870	58.300	56.870	58.300	55.412	222
2023-06-01	56.650	56.870	55.660	56.870	54.053	621
2023-05-31	58.190	58.190	58.190	58.190	55.308	3
2023-05-30	57.090	57.310	56.870	57.310	54.471	2,217
2023-05-29	58.110	58.660	56.820	56.820	54.006	224

← NewerPage 14 of 21 · 1,239 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.