Warner Bros. Discovery, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	128.44	128.64	128.44	128.64	122.27	128
2022-03-14	123.52	124.01	122.74	123.00	116.91	1,022
2022-03-11	125.19	125.19	122.49	122.49	116.42	50
2022-03-10	125.20	125.20	125.20	125.20	119.00	10
2022-03-09	129.22	129.22	126.97	126.97	120.68	126
2022-03-08	130.27	130.27	128.45	128.45	122.09	45
2022-03-07	132.42	132.42	132.42	132.42	125.86	23
2022-03-04	135.06	135.08	135.06	135.08	128.39	126
2022-03-03	143.56	144.49	143.56	144.49	137.33	280
2022-03-02	150.60	150.60	149.85	149.85	142.43	45
2022-02-25	144.99	144.99	143.76	143.76	136.64	172
2022-02-24	132.00	140.90	132.00	140.90	133.92	413
2022-02-23	142.03	142.03	141.59	141.59	134.58	51
2022-02-22	144.07	144.07	144.07	144.07	136.93	27
2022-02-21	154.65	154.65	154.65	154.65	146.99	0
2022-02-18	156.40	156.40	154.65	154.65	146.99	93
2022-02-17	154.65	154.65	154.65	154.65	146.99	52
2022-02-16	150.37	150.37	150.37	150.37	142.92	13
2022-02-15	157.80	157.80	156.63	156.63	148.87	142
2022-02-14	154.88	154.88	154.24	154.55	146.89	50
2022-02-11	156.08	156.08	156.08	156.08	148.35	28
2022-02-10	159.40	159.40	158.40	158.40	150.55	66
2022-02-09	156.42	156.42	155.96	155.96	148.23	73
2022-02-08	150.11	150.11	148.00	148.00	140.67	113
2022-02-07	150.11	150.11	150.11	150.11	142.67	27
2022-02-04	154.97	154.97	154.97	154.97	147.29	6
2022-02-03	153.00	153.00	152.10	152.10	144.57	39
2022-02-02	148.12	148.12	145.23	145.23	138.04	122
2022-02-01	146.40	146.40	146.40	146.40	139.15	0
2022-01-31	140.92	147.30	140.92	146.40	139.15	600
2022-01-28	133.00	133.00	133.00	133.00	126.41	0
2022-01-27	133.00	133.00	133.00	133.00	126.41	20
2022-01-26	133.35	133.35	133.35	133.35	126.74	20
2022-01-25	140.14	140.14	140.14	140.14	133.20	0
2022-01-24	140.14	140.14	140.14	140.14	133.20	5
2022-01-21	143.40	143.40	142.30	142.30	135.25	38
2022-01-20	155.70	155.70	155.70	155.70	147.99	0
2022-01-19	164.93	164.93	155.70	155.70	147.99	32
2022-01-18	169.83	169.83	169.83	169.83	161.42	4
2022-01-17	163.04	163.04	163.04	163.04	154.96	0
2022-01-14	163.04	163.04	163.04	163.04	154.96	0
2022-01-13	163.04	163.04	163.04	163.04	154.96	2
2022-01-12	159.84	159.84	159.84	159.84	151.92	1
2022-01-11	165.24	165.24	161.40	161.40	153.41	5
2022-01-10	166.38	166.38	164.80	165.24	157.06	75
2022-01-07	151.86	151.86	151.86	151.86	144.34	0
2022-01-06	151.86	151.86	151.86	151.86	144.34	0
2022-01-05	152.33	153.75	151.86	151.86	144.34	233
2022-01-04	144.00	152.49	144.00	151.46	143.96	1,166
2022-01-03	136.83	136.83	136.83	136.83	130.05	0
2021-12-30	136.36	138.04	136.32	136.83	130.05	4,254
2021-12-29	137.48	137.48	137.48	137.48	130.67	0
2021-12-28	138.18	138.18	137.48	137.48	130.67	22
2021-12-27	138.32	139.44	138.32	139.44	132.53	36
2021-12-23	137.28	137.28	137.28	137.28	130.48	0
2021-12-22	137.28	137.28	137.28	137.28	130.48	0
2021-12-21	137.28	137.28	137.28	137.28	130.48	82
2021-12-20	131.18	131.18	131.18	131.18	124.68	0
2021-12-17	131.18	131.18	131.18	131.18	124.68	0
2021-12-16	131.18	131.18	131.18	131.18	124.68	44

← NewerPage 20 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.