Warner Bros. Discovery, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 126.10 | 126.10 | 125.19 | 125.19 | 118.99 | 117 |
| 2021-12-14 | 130.00 | 130.00 | 130.00 | 130.00 | 123.56 | 0 |
| 2021-12-13 | 130.00 | 130.00 | 130.00 | 130.00 | 123.56 | 0 |
| 2021-12-10 | 130.00 | 130.00 | 130.00 | 130.00 | 123.56 | 2 |
| 2021-12-09 | 140.98 | 140.98 | 140.98 | 140.98 | 134.00 | 0 |
| 2021-12-08 | 140.98 | 140.98 | 140.98 | 140.98 | 134.00 | 0 |
| 2021-12-07 | 140.98 | 140.98 | 140.98 | 140.98 | 134.00 | 100 |
| 2021-12-06 | 130.91 | 130.91 | 130.91 | 130.91 | 124.43 | 0 |
| 2021-12-03 | 130.91 | 130.91 | 130.91 | 130.91 | 124.43 | 0 |
| 2021-12-02 | 130.91 | 130.91 | 130.91 | 130.91 | 124.43 | 1 |
| 2021-12-01 | 132.61 | 133.31 | 128.85 | 128.85 | 122.47 | 212 |
| 2021-11-30 | 154.00 | 154.00 | 154.00 | 154.00 | 146.37 | 0 |
| 2021-11-29 | 154.00 | 154.00 | 154.00 | 154.00 | 146.37 | 0 |
| 2021-11-26 | 154.00 | 154.00 | 154.00 | 154.00 | 146.37 | 0 |
| 2021-11-25 | 154.00 | 154.00 | 154.00 | 154.00 | 146.37 | 0 |
| 2021-11-24 | 154.00 | 154.00 | 154.00 | 154.00 | 146.37 | 0 |
| 2021-11-23 | 154.00 | 154.00 | 154.00 | 154.00 | 146.37 | 0 |
| 2021-11-22 | 154.00 | 154.00 | 154.00 | 154.00 | 146.37 | 0 |
| 2021-11-19 | 154.00 | 154.00 | 154.00 | 154.00 | 146.37 | 0 |
| 2021-11-18 | 154.00 | 154.00 | 154.00 | 154.00 | 146.37 | 0 |
| 2021-11-17 | 154.00 | 154.00 | 154.00 | 154.00 | 146.37 | 0 |
| 2021-11-16 | 154.00 | 154.00 | 154.00 | 154.00 | 146.37 | 0 |
| 2021-11-12 | 154.00 | 154.00 | 154.00 | 154.00 | 146.37 | 0 |
| 2021-11-11 | 154.00 | 154.00 | 154.00 | 154.00 | 146.37 | 40 |
| 2021-11-10 | 145.35 | 145.35 | 145.35 | 145.35 | 138.15 | 0 |
| 2021-11-09 | 144.60 | 145.50 | 144.60 | 145.35 | 138.15 | 1,001 |
| 2021-11-08 | 148.74 | 149.10 | 148.74 | 149.10 | 141.71 | 406 |
| 2021-11-05 | 144.01 | 144.34 | 144.01 | 144.34 | 137.19 | 2 |
| 2021-11-04 | 134.41 | 134.41 | 134.41 | 134.41 | 127.75 | 0 |
| 2021-11-03 | 134.41 | 134.41 | 134.41 | 134.41 | 127.75 | 0 |
| 2021-11-01 | 134.41 | 134.41 | 134.41 | 134.41 | 127.75 | 0 |
| 2021-10-29 | 135.29 | 135.29 | 134.41 | 134.41 | 127.75 | 501 |
| 2021-10-28 | 136.11 | 136.11 | 136.11 | 136.11 | 129.37 | 2 |
| 2021-10-27 | 138.88 | 138.88 | 138.88 | 138.88 | 132.00 | 0 |
| 2021-10-26 | 138.88 | 138.88 | 138.88 | 138.88 | 132.00 | 6 |
| 2021-10-25 | 141.40 | 141.54 | 139.69 | 139.69 | 132.77 | 32 |
| 2021-10-22 | 144.31 | 144.31 | 141.15 | 141.15 | 134.16 | 2 |
| 2021-10-21 | 141.82 | 141.82 | 141.82 | 141.82 | 134.80 | 180 |
| 2021-10-20 | 138.05 | 138.05 | 138.05 | 138.05 | 131.21 | 30 |
| 2021-10-19 | 138.00 | 138.04 | 136.78 | 138.04 | 131.20 | 284 |
| 2021-10-18 | 137.95 | 138.50 | 137.22 | 137.22 | 130.42 | 7 |
| 2021-10-15 | 135.52 | 136.64 | 135.38 | 135.80 | 129.07 | 56 |
| 2021-10-14 | 141.00 | 141.00 | 141.00 | 141.00 | 134.02 | 0 |
← NewerPage 21 of 21 · 1,243 trading days
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.