Warner Bros. Discovery, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 154.50 | 154.50 | 153.45 | 153.45 | 152.67 | 25 |
| 2026-01-15 | 155.30 | 155.30 | 153.20 | 153.20 | 152.43 | 1,012 |
| 2026-01-14 | 154.98 | 155.00 | 154.98 | 155.00 | 154.22 | 152 |
| 2026-01-13 | 152.48 | 154.98 | 152.45 | 154.98 | 154.20 | 2,964 |
| 2026-01-12 | 153.45 | 153.45 | 152.00 | 152.48 | 151.71 | 85 |
| 2026-01-09 | 154.97 | 154.97 | 153.40 | 154.80 | 154.02 | 104 |
| 2026-01-08 | 153.69 | 153.69 | 153.43 | 153.43 | 152.65 | 108 |
| 2026-01-07 | 153.03 | 153.03 | 153.03 | 153.03 | 152.26 | 10 |
| 2026-01-06 | 152.70 | 153.16 | 152.70 | 153.00 | 152.23 | 2,866 |
| 2026-01-05 | 155.31 | 155.41 | 153.60 | 154.05 | 153.27 | 668 |
| 2026-01-02 | 158.56 | 158.56 | 158.56 | 158.56 | 157.76 | 8 |
| 2025-12-30 | 158.56 | 159.20 | 158.56 | 158.56 | 157.76 | 222 |
| 2025-12-29 | 158.71 | 161.87 | 158.71 | 160.80 | 159.99 | 520 |
| 2025-12-26 | 157.87 | 161.10 | 157.87 | 159.40 | 158.59 | 641 |
| 2025-12-23 | 160.41 | 161.10 | 160.11 | 161.10 | 160.29 | 628 |
| 2025-12-22 | 155.90 | 160.50 | 155.90 | 160.41 | 152.46 | 13,349 |
| 2025-12-19 | 149.24 | 156.40 | 149.24 | 155.65 | 147.94 | 5,033 |
| 2025-12-18 | 152.57 | 157.30 | 151.37 | 151.60 | 144.09 | 3,891 |
| 2025-12-17 | 157.00 | 158.10 | 149.38 | 149.38 | 141.98 | 26,593 |
| 2025-12-16 | 159.52 | 160.64 | 158.55 | 158.55 | 150.70 | 891 |
| 2025-12-15 | 164.00 | 165.00 | 160.36 | 161.11 | 153.13 | 3,269 |
| 2025-12-12 | 162.24 | 162.54 | 160.80 | 162.54 | 154.49 | 4,708 |
| 2025-12-11 | 171.68 | 171.68 | 158.73 | 159.51 | 151.61 | 4,193 |
| 2025-12-10 | 158.39 | 170.00 | 157.87 | 170.00 | 161.58 | 23,161 |
| 2025-12-09 | 151.11 | 154.19 | 149.95 | 154.16 | 146.52 | 2,319 |
| 2025-12-08 | 141.50 | 151.70 | 139.28 | 148.53 | 141.17 | 2,012 |
| 2025-12-05 | 131.84 | 141.29 | 130.45 | 141.29 | 134.29 | 1,490 |
| 2025-12-04 | 129.19 | 129.88 | 127.25 | 129.88 | 123.45 | 328 |
| 2025-12-03 | 129.43 | 131.42 | 129.00 | 131.42 | 124.91 | 781 |
| 2025-12-02 | 129.81 | 132.08 | 128.50 | 131.01 | 124.52 | 2,222 |
| 2025-12-01 | 127.60 | 128.81 | 127.36 | 127.36 | 121.05 | 249 |
| 2025-11-28 | 128.07 | 129.08 | 127.60 | 127.60 | 121.28 | 302 |
| 2025-11-27 | 129.11 | 129.11 | 129.11 | 129.11 | 122.71 | 1 |
| 2025-11-26 | 126.78 | 126.80 | 124.97 | 126.00 | 119.76 | 613 |
| 2025-11-25 | 124.80 | 125.99 | 122.41 | 122.41 | 116.35 | 9,288 |
| 2025-11-24 | 123.36 | 124.40 | 122.59 | 124.15 | 118.00 | 1,742 |
| 2025-11-21 | 120.02 | 125.89 | 120.02 | 125.88 | 119.64 | 3,170 |
| 2025-11-19 | 126.52 | 128.14 | 122.47 | 122.47 | 116.40 | 508 |
| 2025-11-18 | 121.95 | 125.88 | 120.97 | 125.30 | 119.09 | 4,051 |
| 2025-11-17 | 122.88 | 122.88 | 121.32 | 121.95 | 115.91 | 400 |
| 2025-11-14 | 120.84 | 122.48 | 120.00 | 122.16 | 116.11 | 1,111 |
| 2025-11-13 | 118.52 | 118.52 | 118.52 | 118.52 | 112.65 | 0 |
| 2025-11-12 | 121.33 | 121.34 | 118.52 | 118.52 | 112.65 | 479 |
| 2025-11-11 | 121.34 | 121.34 | 121.10 | 121.19 | 115.19 | 384 |
| 2025-11-10 | 120.45 | 121.00 | 119.65 | 121.00 | 115.01 | 277 |
| 2025-11-07 | 119.31 | 120.10 | 119.31 | 119.77 | 113.84 | 482 |
| 2025-11-06 | 123.00 | 123.00 | 120.34 | 121.75 | 115.72 | 12,717 |
| 2025-11-05 | 120.77 | 122.80 | 120.77 | 122.80 | 116.72 | 260 |
| 2025-11-04 | 119.00 | 120.77 | 119.00 | 120.77 | 114.79 | 262 |
| 2025-11-03 | 120.83 | 120.83 | 117.84 | 120.66 | 114.68 | 234 |
| 2025-10-31 | 120.36 | 121.02 | 120.10 | 120.83 | 114.84 | 288 |
| 2025-10-30 | 115.76 | 117.40 | 115.76 | 116.33 | 110.57 | 183 |
| 2025-10-29 | 111.75 | 113.96 | 111.75 | 113.96 | 108.32 | 96 |
| 2025-10-28 | 114.67 | 114.67 | 111.85 | 111.85 | 106.31 | 157 |
| 2025-10-27 | 113.24 | 114.80 | 112.92 | 112.92 | 107.33 | 161 |
| 2025-10-24 | 113.92 | 114.60 | 113.36 | 114.53 | 108.86 | 271 |
| 2025-10-23 | 112.15 | 115.44 | 112.15 | 114.55 | 108.88 | 2,022 |
| 2025-10-22 | 112.99 | 113.82 | 110.59 | 111.00 | 105.50 | 1,153 |
| 2025-10-21 | 96.500 | 109.43 | 96.500 | 109.00 | 103.60 | 7,048 |
| 2025-10-20 | 97.500 | 98.470 | 97.240 | 98.470 | 93.593 | 155 |
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.