Warner Bros. Discovery, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	78.240	78.240	78.240	78.240	74.365	4,813
2022-06-08	84.540	84.540	81.780	81.780	77.729	37
2022-06-07	83.000	83.000	83.000	83.000	78.889	12
2022-06-06	81.440	81.440	81.120	81.120	77.102	17
2022-06-03	86.220	86.220	86.220	86.220	81.949	0
2022-06-02	86.220	86.220	86.220	86.220	81.949	11
2022-06-01	85.680	85.680	85.330	85.330	81.103	13
2022-05-31	87.030	87.120	87.030	87.120	82.805	85
2022-05-30	88.400	88.400	88.400	88.400	84.021	0
2022-05-27	89.460	89.460	88.400	88.400	84.021	486
2022-05-26	84.960	85.120	84.960	85.120	80.904	15
2022-05-25	83.350	83.350	83.350	83.350	79.221	21
2022-05-24	81.450	81.450	80.820	80.820	76.817	65
2022-05-23	87.980	87.980	87.980	87.980	83.622	9
2022-05-20	87.620	87.660	85.080	85.890	81.636	777
2022-05-19	86.400	86.670	86.400	86.670	82.377	35
2022-05-18	87.960	87.960	87.480	87.480	83.147	42
2022-05-17	90.000	90.000	90.000	90.000	85.542	45
2022-05-16	91.650	91.650	91.650	91.650	87.110	0
2022-05-13	91.440	91.980	90.450	91.650	87.110	33
2022-05-12	87.210	87.210	87.210	87.210	82.890	7
2022-05-11	88.830	88.830	86.130	86.130	81.864	7
2022-05-10	91.300	91.300	88.660	88.660	84.268	422
2022-05-09	88.390	89.280	88.090	89.280	84.858	63
2022-05-06	90.990	90.990	88.390	88.390	84.012	35
2022-05-05	93.210	93.210	93.210	93.210	88.593	10
2022-05-04	97.220	97.710	97.220	97.710	92.870	513
2022-05-03	97.000	97.000	95.410	96.440	91.663	3,297
2022-05-02	96.100	98.130	96.100	98.130	93.269	468
2022-04-29	90.120	90.860	90.120	90.860	86.359	34,103
2022-04-28	103.43	103.43	103.43	103.43	98.307	0
2022-04-27	103.43	103.43	103.43	103.43	98.307	0
2022-04-26	103.43	103.43	103.43	103.43	98.307	0
2022-04-25	102.93	103.43	102.74	103.43	98.307	30
2022-04-22	109.01	109.01	109.01	109.01	103.61	0
2022-04-20	109.01	109.01	109.01	109.01	103.61	10
2022-04-19	114.10	114.10	114.10	114.10	108.45	1
2022-04-18	109.85	109.85	109.85	109.85	104.41	6
2022-04-14	114.15	114.15	114.15	114.15	108.50	0
2022-04-13	114.15	114.15	114.15	114.15	108.50	0
2022-04-12	114.15	114.15	114.15	114.15	108.50	0
2022-04-11	114.15	114.15	114.15	114.15	108.50	0
2022-04-08	109.81	114.19	109.81	114.15	108.50	89
2022-04-07	110.91	110.91	109.81	109.81	104.37	51
2022-04-06	112.75	113.67	112.75	113.67	108.04	151
2022-04-05	115.00	115.00	113.39	113.88	108.24	12
2022-04-04	113.16	119.50	113.16	118.38	112.52	173
2022-04-01	115.31	116.20	115.31	116.20	110.44	240
2022-03-31	120.84	120.84	118.87	119.40	113.49	62
2022-03-30	123.21	123.21	123.21	123.21	117.11	3
2022-03-29	122.88	125.16	122.88	125.16	118.96	51
2022-03-28	121.90	122.88	121.90	122.88	116.79	184
2022-03-25	130.08	130.08	130.08	130.08	123.64	10
2022-03-24	128.84	130.41	128.84	130.41	123.95	5
2022-03-23	129.60	129.60	129.60	129.60	123.18	10
2022-03-22	132.60	132.73	132.60	132.73	126.16	11
2022-03-21	129.74	129.74	129.66	129.66	123.24	37
2022-03-18	130.79	130.79	130.14	130.14	123.69	113
2022-03-17	128.83	129.68	128.83	129.68	123.26	116
2022-03-16	129.62	129.62	129.62	129.62	123.20	21

← NewerPage 19 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.