Warner Bros. Discovery, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 139.27 | 139.75 | 139.27 | 139.75 | 139.04 | 251 |
| 2026-07-10 | 135.41 | 135.41 | 135.41 | 135.41 | 134.73 | 0 |
| 2026-07-09 | 135.41 | 135.41 | 135.41 | 135.41 | 134.73 | 1 |
| 2026-07-08 | 134.95 | 134.95 | 134.95 | 134.95 | 134.27 | 0 |
| 2026-07-07 | 135.09 | 135.09 | 134.95 | 134.95 | 134.27 | 13 |
| 2026-07-06 | 136.28 | 136.28 | 136.28 | 136.28 | 135.59 | 1 |
| 2026-07-03 | 137.96 | 137.96 | 137.96 | 137.96 | 137.26 | 0 |
| 2026-07-02 | 137.96 | 137.96 | 137.96 | 137.96 | 137.26 | 0 |
| 2026-07-01 | 137.96 | 137.96 | 137.96 | 137.96 | 137.26 | 0 |
| 2026-06-30 | 138.97 | 138.97 | 137.96 | 137.96 | 137.26 | 141 |
| 2026-06-29 | 139.59 | 139.59 | 139.59 | 139.59 | 138.88 | 0 |
| 2026-06-26 | 139.59 | 139.59 | 139.59 | 139.59 | 138.88 | 0 |
| 2026-06-25 | 139.59 | 139.59 | 139.59 | 139.59 | 138.88 | 0 |
| 2026-06-24 | 139.59 | 139.59 | 139.59 | 139.59 | 138.88 | 0 |
| 2026-06-23 | 138.00 | 139.59 | 138.00 | 139.59 | 138.88 | 18 |
| 2026-06-22 | 134.19 | 136.41 | 134.19 | 136.41 | 135.72 | 12 |
| 2026-06-19 | 134.68 | 134.68 | 134.68 | 134.68 | 134.00 | 0 |
| 2026-06-18 | 134.68 | 134.68 | 134.68 | 134.68 | 134.00 | 800 |
| 2026-06-17 | 133.91 | 133.91 | 133.91 | 133.91 | 133.23 | 800 |
| 2026-06-16 | 136.35 | 136.35 | 135.30 | 135.30 | 134.62 | 431 |
| 2026-06-15 | 136.52 | 136.52 | 136.52 | 136.52 | 135.83 | 0 |
| 2026-06-12 | 136.52 | 136.52 | 136.52 | 136.52 | 135.83 | 40 |
| 2026-06-11 | 137.15 | 137.15 | 137.15 | 137.15 | 136.46 | 2 |
| 2026-06-10 | 136.40 | 136.40 | 136.40 | 136.40 | 135.71 | 0 |
| 2026-06-09 | 136.40 | 136.40 | 136.40 | 136.40 | 135.71 | 0 |
| 2026-06-08 | 136.53 | 136.53 | 136.36 | 136.40 | 135.71 | 192 |
| 2026-06-05 | 137.84 | 137.84 | 136.47 | 136.47 | 135.78 | 4,874 |
| 2026-06-03 | 136.60 | 136.83 | 136.60 | 136.83 | 136.14 | 2 |
| 2026-06-02 | 133.08 | 136.14 | 133.08 | 136.14 | 135.45 | 801 |
| 2026-06-01 | 135.80 | 135.80 | 135.80 | 135.80 | 135.11 | 0 |
| 2026-05-29 | 135.80 | 135.80 | 135.80 | 135.80 | 135.11 | 0 |
| 2026-05-28 | 135.87 | 135.87 | 135.80 | 135.80 | 135.11 | 1,240 |
| 2026-05-27 | 135.31 | 135.31 | 135.31 | 135.31 | 134.63 | 0 |
| 2026-05-26 | 135.37 | 135.41 | 135.31 | 135.31 | 134.63 | 20 |
| 2026-05-25 | 136.00 | 136.00 | 136.00 | 136.00 | 135.31 | 0 |
| 2026-05-22 | 136.00 | 136.00 | 136.00 | 136.00 | 135.31 | 1 |
| 2026-05-21 | 136.00 | 136.00 | 136.00 | 136.00 | 135.31 | 200 |
| 2026-05-20 | 136.45 | 136.48 | 136.45 | 136.47 | 135.78 | 264 |
| 2026-05-19 | 136.42 | 136.42 | 136.42 | 136.42 | 135.73 | 100 |
| 2026-05-18 | 136.76 | 136.76 | 136.76 | 136.76 | 136.07 | 0 |
| 2026-05-15 | 136.89 | 137.07 | 136.73 | 136.76 | 136.07 | 65 |
| 2026-05-14 | 135.38 | 135.65 | 135.38 | 135.65 | 134.96 | 26 |
| 2026-05-13 | 132.96 | 132.96 | 132.96 | 132.96 | 132.29 | 0 |
| 2026-05-12 | 132.96 | 132.96 | 132.96 | 132.96 | 132.29 | 380 |
| 2026-05-11 | 132.57 | 132.57 | 132.57 | 132.57 | 131.90 | 37 |
| 2026-05-08 | 133.11 | 133.11 | 133.11 | 133.11 | 132.44 | 1 |
| 2026-05-07 | 132.60 | 132.60 | 132.60 | 132.60 | 131.93 | 0 |
| 2026-05-06 | 132.60 | 132.60 | 132.60 | 132.60 | 131.93 | 0 |
| 2026-05-05 | 133.56 | 133.56 | 132.60 | 132.60 | 131.93 | 101 |
| 2026-05-04 | 132.82 | 133.70 | 132.82 | 133.70 | 133.02 | 704 |
| 2026-04-30 | 134.99 | 134.99 | 133.86 | 133.86 | 133.18 | 76 |
| 2026-04-29 | 135.28 | 135.38 | 135.28 | 135.38 | 134.70 | 11 |
| 2026-04-28 | 133.77 | 134.03 | 133.54 | 133.77 | 133.09 | 89 |
| 2026-04-27 | 134.67 | 134.67 | 133.60 | 134.00 | 133.32 | 226 |
| 2026-04-24 | 136.05 | 136.05 | 135.38 | 135.38 | 134.70 | 2 |
| 2026-04-23 | 135.04 | 135.04 | 134.70 | 134.70 | 134.02 | 16 |
| 2026-04-22 | 135.88 | 135.88 | 135.10 | 135.10 | 134.42 | 291 |
| 2026-04-20 | 137.61 | 137.61 | 137.61 | 137.61 | 136.91 | 2 |
| 2026-04-17 | 136.92 | 137.00 | 136.92 | 137.00 | 136.31 | 2 |
| 2026-04-16 | 136.08 | 136.08 | 135.91 | 135.91 | 135.22 | 3 |
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.