Warner Bros. Discovery, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	68.110	68.390	67.070	67.070	63.748	37,681
2022-09-01	67.130	68.110	67.130	68.110	64.736	29
2022-08-31	69.790	69.860	68.850	68.850	65.440	320
2022-08-30	67.000	68.180	66.990	68.000	64.632	412
2022-08-29	66.850	66.850	66.640	66.850	63.539	650
2022-08-26	67.000	67.200	67.000	67.200	63.871	361
2022-08-25	69.370	69.780	68.250	68.250	64.869	788
2022-08-24	68.570	69.000	68.570	69.000	65.582	153
2022-08-23	65.680	65.680	65.240	65.240	62.009	336
2022-08-22	66.750	66.750	65.700	65.850	62.588	570
2022-08-19	70.260	70.770	70.150	70.770	67.265	602
2022-08-18	67.700	68.530	67.190	68.390	65.002	502
2022-08-17	69.930	69.930	68.110	68.110	64.736	315
2022-08-16	66.850	70.000	66.050	69.930	66.466	511
2022-08-15	67.970	67.970	67.000	67.000	63.681	239
2022-08-12	70.560	70.560	68.070	68.880	65.468	246
2022-08-11	67.110	71.450	65.000	70.560	67.065	447
2022-08-10	68.250	68.500	66.300	67.110	63.786	369
2022-08-09	69.990	69.990	66.660	66.920	63.605	765
2022-08-08	74.500	74.500	71.460	72.000	68.434	709
2022-08-05	77.850	78.720	75.000	75.000	71.285	1,236
2022-08-04	88.200	91.600	88.200	91.180	86.664	226
2022-08-03	85.760	88.180	85.760	88.180	83.812	592
2022-08-02	84.320	84.320	84.100	84.230	80.058	112
2022-08-01	79.400	80.300	79.040	80.300	76.323	399
2022-07-29	76.600	77.120	76.600	77.120	73.300	350
2022-07-28	77.200	80.400	77.200	80.300	76.323	1,442
2022-07-27	78.160	80.400	77.600	79.940	75.980	139
2022-07-26	76.910	77.460	76.910	77.460	73.623	971
2022-07-25	79.730	79.730	78.980	78.980	75.068	36
2022-07-22	80.400	80.400	79.730	79.730	75.781	266
2022-07-21	78.620	79.230	78.620	79.230	75.306	233
2022-07-20	78.270	78.270	78.270	78.270	74.393	121
2022-07-19	77.170	77.310	77.170	77.310	73.481	34
2022-07-18	74.960	74.960	74.640	74.890	71.181	2,343
2022-07-15	75.580	75.580	74.190	75.110	71.390	263
2022-07-14	74.400	74.840	74.000	74.680	70.981	2,040
2022-07-13	73.840	77.340	73.840	77.340	73.509	179
2022-07-12	75.400	75.750	75.400	75.750	71.998	67
2022-07-11	73.230	73.230	73.230	73.230	69.603	86
2022-07-08	75.920	76.000	73.520	73.520	69.878	588
2022-07-07	78.000	78.480	78.000	78.480	74.593	138
2022-07-06	78.080	78.080	77.840	77.840	73.984	17
2022-07-05	76.360	77.650	76.360	77.440	73.604	557
2022-07-04	75.670	75.670	75.670	75.670	71.922	0
2022-07-01	76.420	76.420	75.670	75.670	71.922	124
2022-06-30	70.700	70.700	70.070	70.630	67.132	669
2022-06-29	68.700	69.090	67.690	68.750	65.345	1,292
2022-06-28	71.700	71.700	71.700	71.700	68.149	53
2022-06-27	75.000	75.000	72.700	73.750	70.097	820
2022-06-24	75.210	75.210	74.960	74.960	71.247	1,496
2022-06-23	73.100	73.100	72.870	72.870	69.261	179
2022-06-22	73.050	73.050	73.050	73.050	69.432	179
2022-06-21	73.750	73.750	72.300	72.300	68.719	431
2022-06-20	73.070	73.070	73.070	73.070	69.451	0
2022-06-17	73.010	73.080	73.010	73.070	69.451	75
2022-06-15	74.060	74.920	74.060	74.920	71.209	447
2022-06-14	71.750	71.750	71.050	71.680	68.130	71
2022-06-13	72.310	72.310	71.470	71.470	67.930	209
2022-06-10	74.960	75.200	74.150	74.150	70.477	305

← NewerPage 18 of 21 · 1,238 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.