Warner Bros. Discovery, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	57.640	57.640	57.640	57.640	54.785	2
2023-05-25	57.670	57.670	56.000	56.000	53.226	31
2023-05-24	56.700	57.600	56.520	57.600	54.747	1,317
2023-05-23	62.040	62.040	62.040	62.040	58.967	0
2023-05-22	62.040	62.040	62.040	62.040	58.967	0
2023-05-19	62.160	62.160	61.920	62.040	58.967	25
2023-05-18	62.280	62.280	62.280	62.280	59.195	0
2023-05-17	61.440	62.280	61.000	62.280	59.195	72
2023-05-16	60.580	60.710	60.580	60.580	57.579	124
2023-05-15	61.610	61.610	61.610	61.610	58.558	0
2023-05-12	61.440	61.610	61.440	61.610	58.558	103
2023-05-11	64.740	64.740	61.620	61.620	58.568	116
2023-05-10	66.750	66.750	66.750	66.750	63.444	0
2023-05-09	66.750	66.750	66.750	66.750	63.444	1
2023-05-08	67.310	67.310	67.210	67.210	63.881	4
2023-05-05	62.640	62.640	62.640	62.640	59.537	1
2023-05-04	61.550	61.550	61.550	61.550	58.501	1
2023-05-03	65.260	65.260	65.260	65.260	62.028	76
2023-05-02	66.040	66.040	64.090	64.090	60.915	3
2023-04-28	66.820	66.820	66.820	66.820	63.510	0
2023-04-27	66.820	66.820	66.820	66.820	63.510	0
2023-04-26	66.820	66.820	66.820	66.820	63.510	0
2023-04-25	67.340	67.340	66.820	66.820	63.510	23
2023-04-24	69.440	69.440	67.700	67.700	64.347	1,850
2023-04-20	70.560	70.560	70.560	70.560	67.065	2
2023-04-19	70.560	70.560	70.560	70.560	67.065	1
2023-04-18	71.100	71.100	71.100	71.100	67.578	0
2023-04-17	71.120	71.120	71.100	71.100	67.578	501
2023-04-14	69.580	69.700	67.620	67.620	64.271	513
2023-04-13	68.740	68.740	68.740	68.740	65.335	18
2023-04-12	74.000	74.000	72.150	72.150	68.576	516
2023-04-11	78.000	78.000	78.000	78.000	74.136	0
2023-04-10	78.000	78.000	78.000	78.000	74.136	3
2023-04-06	73.500	76.200	73.500	76.200	72.426	502
2023-04-05	75.000	75.000	74.400	74.400	70.715	501
2023-04-04	76.670	76.670	76.670	76.670	72.872	12
2023-04-03	75.750	75.750	75.750	75.750	71.998	0
2023-03-31	75.150	76.050	75.150	75.750	71.998	153
2023-03-30	74.100	74.100	74.100	74.100	70.430	0
2023-03-29	74.100	74.100	74.100	74.100	70.430	1
2023-03-28	73.200	73.200	73.200	73.200	69.574	0
2023-03-27	73.200	73.200	73.200	73.200	69.574	0
2023-03-24	76.460	76.460	72.900	73.200	69.574	1,102
2023-03-23	70.000	70.000	70.000	70.000	66.533	5
2023-03-22	76.650	76.650	76.650	76.650	72.853	0
2023-03-21	76.650	76.650	76.650	76.650	72.853	500
2023-03-20	75.300	75.300	75.300	75.300	71.570	500
2023-03-17	77.100	77.100	77.100	77.100	73.281	2
2023-03-16	71.540	73.640	71.540	73.640	69.992	1,006
2023-03-15	74.400	74.400	74.400	74.400	70.715	0
2023-03-14	74.250	74.400	73.800	74.400	70.715	70
2023-03-13	76.050	76.050	74.400	74.400	70.715	95
2023-03-10	77.100	77.100	77.100	77.100	73.281	0
2023-03-09	77.100	77.100	77.100	77.100	73.281	0
2023-03-08	77.700	77.700	77.100	77.100	73.281	2
2023-03-07	80.800	80.800	80.800	80.800	76.798	0
2023-03-06	80.800	80.800	80.800	80.800	76.798	1
2023-03-03	79.680	79.680	79.680	79.680	75.733	2
2023-03-02	78.400	78.400	78.400	78.400	74.517	0
2023-03-01	78.400	78.400	78.400	78.400	74.517	1

← NewerPage 15 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.