Warner Bros. Discovery, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	60.000	60.000	60.000	60.000	57.028	101
2022-11-30	58.320	58.320	57.480	57.480	54.633	8
2022-11-29	58.800	58.800	58.800	58.800	55.888	0
2022-11-28	59.400	59.400	58.800	58.800	55.888	5
2022-11-25	60.510	60.510	60.510	60.510	57.513	0
2022-11-24	60.510	60.510	60.510	60.510	57.513	0
2022-11-23	61.050	61.050	60.050	60.510	57.513	962
2022-11-22	56.210	57.200	56.210	57.200	54.367	57
2022-11-21	56.640	56.880	56.450	56.450	53.654	2,207
2022-11-18	59.520	59.520	59.520	59.520	56.572	0
2022-11-17	58.200	60.480	58.200	59.520	56.572	987
2022-11-16	59.000	59.000	56.520	58.800	55.888	352
2022-11-14	63.590	65.280	62.760	62.760	59.651	23
2022-11-11	58.190	65.370	57.200	63.590	60.440	955
2022-11-10	53.000	57.900	53.000	57.900	55.032	297
2022-11-09	52.360	52.360	49.880	50.930	48.407	479
2022-11-08	53.020	53.900	50.930	53.900	51.230	143
2022-11-07	53.190	53.190	51.590	53.020	50.394	91
2022-11-04	58.420	59.150	51.390	52.000	49.424	1,130
2022-11-03	63.980	63.980	60.670	61.000	57.979	847
2022-11-01	68.600	68.600	68.600	68.600	65.202	1
2022-10-31	67.990	67.990	67.060	67.340	64.005	397
2022-10-28	67.210	68.380	67.210	67.990	64.622	937
2022-10-27	68.740	68.740	66.220	66.220	62.940	721
2022-10-26	71.120	71.120	68.740	68.740	65.335	878
2022-10-25	69.580	72.800	69.580	72.520	68.928	78
2022-10-24	70.180	70.180	69.580	70.000	66.533	66
2022-10-21	69.580	69.580	69.580	69.580	66.134	21
2022-10-20	67.850	68.380	67.600	67.600	64.252	103
2022-10-19	67.860	67.860	67.860	67.860	64.499	0
2022-10-18	67.600	67.860	67.600	67.860	64.499	100
2022-10-17	65.910	67.340	65.130	65.260	62.028	18
2022-10-14	67.470	67.470	66.080	66.560	63.263	109
2022-10-13	61.080	64.320	61.080	64.320	61.134	112
2022-10-11	60.970	62.400	60.710	61.490	58.444	228
2022-10-10	62.660	62.660	62.500	62.500	59.404	150
2022-10-07	63.960	63.960	62.500	62.500	59.404	86
2022-10-06	63.960	63.960	63.960	63.960	60.792	0
2022-10-05	63.180	63.960	63.180	63.960	60.792	47
2022-10-04	62.500	62.500	62.500	62.500	59.404	7
2022-10-03	61.000	61.000	61.000	61.000	57.979	50
2022-09-30	64.680	64.680	62.040	62.040	58.967	235
2022-09-29	61.800	61.800	61.800	61.800	58.739	1
2022-09-28	63.270	63.270	63.270	63.270	60.136	1
2022-09-27	61.440	61.440	61.100	61.100	58.074	91
2022-09-26	62.160	62.160	62.160	62.160	59.081	32
2022-09-23	61.750	61.750	61.100	61.100	58.074	287
2022-09-22	63.800	63.830	61.880	61.880	58.815	582
2022-09-21	67.060	67.060	63.790	63.790	60.630	307
2022-09-20	66.640	68.180	66.640	68.180	64.803	372
2022-09-19	67.210	67.210	67.210	67.210	63.881	5
2022-09-16	68.000	68.000	66.360	66.780	63.472	133
2022-09-15	68.250	68.640	68.250	68.440	65.050	4,914
2022-09-14	64.250	65.100	64.250	64.960	61.742	348
2022-09-13	67.500	67.500	66.640	67.340	64.005	634
2022-09-12	68.380	68.380	68.380	68.380	64.993	77
2022-09-09	66.170	67.200	65.390	66.820	63.510	842
2022-09-08	64.740	66.040	64.340	64.480	61.286	394
2022-09-06	66.430	66.690	65.520	65.900	62.636	583
2022-09-05	67.070	67.070	67.070	67.070	63.748	0

← NewerPage 17 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.