Warner Bros. Discovery, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	82.400	82.400	82.400	82.400	78.319	0
2023-02-27	83.370	83.370	82.400	82.400	78.319	52
2023-02-24	78.550	81.180	78.550	80.200	76.228	79
2023-02-23	79.050	79.050	79.050	79.050	75.134	100
2023-02-22	79.050	79.050	79.050	79.050	75.134	1
2023-02-17	78.720	78.720	78.400	78.400	74.517	5
2023-02-16	79.240	79.600	79.240	79.600	75.657	28
2023-02-15	79.000	79.000	79.000	79.000	75.087	52
2023-02-14	76.850	76.850	76.850	76.850	73.043	260
2023-02-13	73.870	77.000	73.870	76.850	73.043	107
2023-02-10	74.450	75.600	74.400	74.400	70.715	272
2023-02-09	78.300	78.300	77.300	77.300	73.471	10
2023-02-08	79.040	79.040	75.520	75.520	71.779	165
2023-02-07	79.040	79.040	79.040	79.040	75.125	4
2023-02-06	79.840	79.840	79.840	79.840	75.885	0
2023-02-03	80.000	80.000	79.520	79.840	75.885	35
2023-02-02	78.720	80.000	78.720	80.000	76.037	398
2023-02-01	74.850	74.850	74.850	74.850	71.143	2
2023-01-31	73.800	74.850	72.990	74.850	71.143	23
2023-01-30	73.800	73.800	73.800	73.800	70.145	1
2023-01-27	75.150	76.650	75.150	76.650	72.853	61
2023-01-26	74.000	75.300	73.500	74.400	70.715	76
2023-01-25	70.210	74.060	70.210	74.060	70.392	55
2023-01-24	69.860	69.860	68.320	68.320	64.936	37
2023-01-23	68.500	69.600	68.500	69.290	65.858	6
2023-01-20	65.650	67.270	65.130	67.270	63.938	122
2023-01-19	65.000	65.000	63.310	63.570	60.421	3
2023-01-18	67.500	67.500	64.680	65.290	62.056	106
2023-01-17	68.780	68.780	65.800	67.480	64.138	132
2023-01-16	66.100	68.790	65.880	68.790	65.383	15
2023-01-13	65.660	66.080	65.660	66.080	62.807	272
2023-01-12	61.740	68.000	61.740	65.460	62.218	26
2023-01-11	65.980	65.980	64.670	64.990	61.771	230
2023-01-10	63.930	64.680	63.060	64.670	61.467	263
2023-01-09	59.400	59.760	59.400	59.760	56.800	2
2023-01-06	58.440	58.440	56.760	58.440	55.545	3
2023-01-05	55.300	59.400	55.100	57.250	54.414	22
2023-01-04	53.600	57.150	53.600	57.100	54.272	164
2023-01-03	51.240	52.800	51.200	52.100	49.519	117
2023-01-02	50.080	50.080	50.080	50.080	47.599	0
2022-12-29	47.070	50.130	47.070	50.080	47.599	90
2022-12-28	47.600	47.600	47.070	47.070	44.739	6
2022-12-27	47.600	47.600	47.600	47.600	45.242	0
2022-12-26	47.600	47.600	47.600	47.600	45.242	0
2022-12-23	47.600	47.600	47.600	47.600	45.242	1
2022-12-22	46.440	47.660	46.440	47.660	45.299	11
2022-12-21	47.600	47.600	47.550	47.550	45.195	24
2022-12-20	48.710	49.600	46.960	47.190	44.853	1,443
2022-12-19	50.090	50.090	48.710	48.710	46.297	138
2022-12-16	52.250	52.250	52.250	52.250	49.662	1
2022-12-15	54.200	54.200	52.980	52.980	50.356	42
2022-12-14	58.200	58.200	58.080	58.080	55.203	502
2022-12-13	60.560	60.960	60.560	60.960	57.941	6
2022-12-12	59.280	60.480	59.280	60.480	57.484	301
2022-12-09	58.480	58.480	58.470	58.470	55.574	3
2022-12-08	55.220	55.220	55.220	55.220	52.485	0
2022-12-07	55.740	55.740	54.670	55.220	52.485	34
2022-12-06	55.920	55.920	55.920	55.920	53.150	1
2022-12-05	59.640	59.640	59.640	59.640	56.686	1
2022-12-02	60.000	60.000	60.000	60.000	57.028	0

← NewerPage 16 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.