Warner Bros. Discovery, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	133.67	136.08	133.67	136.08	135.39	3
2026-04-14	133.90	136.40	133.90	136.40	135.71	146
2026-04-13	136.64	136.64	136.64	136.64	135.95	29
2026-04-10	140.00	140.00	140.00	140.00	139.29	0
2026-04-09	141.89	141.89	140.00	140.00	139.29	3
2026-04-08	140.61	140.61	140.00	140.48	139.77	99
2026-04-07	140.92	141.25	140.92	141.10	140.39	334
2026-04-06	140.88	141.10	140.26	140.84	140.13	40
2026-04-02	140.97	140.97	140.88	140.88	140.17	9
2026-04-01	141.07	143.08	141.07	142.40	141.68	358
2026-03-31	141.90	141.90	141.07	141.07	140.36	2
2026-03-30	141.96	141.96	141.96	141.96	141.24	20
2026-03-27	141.96	141.96	141.96	141.96	141.24	0
2026-03-26	141.96	141.96	141.96	141.96	141.24	39
2026-03-25	141.80	142.00	141.60	142.00	141.28	181
2026-03-24	143.82	143.82	143.06	143.06	142.34	13
2026-03-23	143.35	143.35	143.35	143.35	142.63	0
2026-03-20	143.35	143.35	143.35	143.35	142.63	0
2026-03-19	143.35	143.35	143.35	143.35	142.63	6
2026-03-18	143.65	143.79	142.42	142.42	141.70	2,754
2026-03-17	144.10	144.18	143.69	143.69	142.96	12
2026-03-16	143.32	143.70	143.32	143.70	142.97	232
2026-03-13	143.32	143.32	143.32	143.32	142.60	35
2026-03-12	144.08	144.08	144.08	144.08	143.35	1
2026-03-11	143.46	143.71	143.11	143.71	142.98	1,256
2026-03-10	143.00	143.55	143.00	143.55	142.82	222
2026-03-09	146.86	146.86	144.14	144.14	143.41	27
2026-03-06	146.86	146.86	146.86	146.86	146.12	103
2026-03-05	145.92	146.87	145.92	146.87	146.13	45
2026-03-04	148.25	148.25	145.69	145.92	145.18	134
2026-03-03	148.34	148.34	148.25	148.25	147.50	102
2026-03-02	145.00	146.70	145.00	146.70	145.96	693
2026-02-27	144.96	145.77	144.67	145.00	144.27	164
2026-02-26	147.92	147.92	147.92	147.92	147.17	0
2026-02-25	148.65	148.67	147.92	147.92	147.17	461
2026-02-24	149.22	150.08	149.22	150.03	149.27	61
2026-02-23	148.50	149.24	148.09	149.24	148.49	57
2026-02-20	149.12	149.12	148.00	148.50	147.75	632
2026-02-19	149.94	151.13	149.94	150.52	149.76	1,648
2026-02-18	146.72	146.72	146.72	146.72	145.98	0
2026-02-13	145.06	146.72	145.01	146.72	145.98	320
2026-02-12	145.31	146.01	144.20	146.01	145.27	4,231
2026-02-11	146.01	146.01	145.35	145.36	144.63	649
2026-02-10	138.61	145.24	138.61	144.53	143.80	359
2026-02-09	141.44	141.44	141.44	141.44	140.73	1
2026-02-06	141.44	141.44	141.44	141.44	140.73	0
2026-02-05	140.74	141.44	140.02	141.44	140.73	135
2026-02-04	141.85	141.85	141.35	141.35	140.64	655
2026-02-03	145.52	145.52	145.52	145.52	144.78	0
2026-02-02	145.52	145.52	145.52	145.52	144.78	50
2026-01-30	143.67	145.52	143.67	145.52	144.78	20
2026-01-29	145.97	145.97	143.85	143.86	143.13	1,017
2026-01-28	144.70	145.98	144.70	145.97	145.23	133
2026-01-27	147.18	147.18	147.18	147.18	146.44	3
2026-01-26	149.46	149.46	149.46	149.46	148.70	7
2026-01-23	149.62	150.64	149.62	150.64	149.88	225
2026-01-22	152.01	152.01	149.63	149.63	148.87	399
2026-01-21	151.33	152.30	151.33	151.75	150.98	291
2026-01-20	153.45	153.59	153.45	153.59	152.81	23
2026-01-19	153.45	153.45	153.45	153.45	152.67	21

← NewerPage 3 of 21 · 1,241 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.