Warner Bros. Discovery, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	99.360	100.27	99.360	99.530	94.600	1,038
2025-10-16	99.360	99.360	99.360	99.360	94.438	1
2025-10-15	98.630	102.00	98.630	100.52	95.541	615
2025-10-14	97.320	97.320	97.320	97.320	92.500	53
2025-10-13	97.320	97.320	97.320	97.320	92.500	21
2025-10-10	96.020	99.980	94.600	94.600	89.914	989
2025-10-09	94.990	97.640	92.240	96.800	92.005	586
2025-10-08	99.410	101.53	95.410	95.700	90.960	5,532
2025-10-07	101.42	101.42	99.410	99.410	94.486	12
2025-10-06	101.28	101.28	101.00	101.00	95.997	70
2025-10-03	103.24	104.23	101.28	101.28	96.263	160
2025-10-02	103.66	103.66	101.76	102.73	97.642	738
2025-10-01	103.40	103.40	102.90	102.90	97.803	1,112
2025-09-30	101.00	104.24	101.00	103.96	98.811	251
2025-09-29	103.44	103.48	100.72	100.96	95.959	107
2025-09-26	107.87	107.87	103.24	104.40	99.229	40
2025-09-25	105.28	107.08	105.28	106.80	101.51	3,003
2025-09-24	104.99	104.99	102.60	104.56	99.381	180
2025-09-23	105.33	105.60	103.96	103.96	98.811	114
2025-09-22	101.19	105.30	101.19	104.28	99.115	515
2025-09-19	99.420	101.28	96.880	101.19	96.178	3,946
2025-09-18	96.360	96.900	96.360	96.900	92.100	21
2025-09-17	94.920	95.970	94.470	95.040	90.332	325
2025-09-16	101.68	101.68	93.760	96.550	91.768	2,797
2025-09-15	97.160	103.84	97.160	102.36	97.290	6,456
2025-09-12	94.570	102.62	93.820	97.540	92.709	3,743
2025-09-11	67.000	89.790	67.000	87.340	83.014	13,265
2025-09-10	66.540	67.000	66.540	67.000	63.681	10
2025-09-09	66.650	67.000	66.650	67.000	63.681	62
2025-09-08	65.660	66.550	65.090	66.550	63.254	44
2025-09-05	64.730	65.390	64.000	65.390	62.151	169
2025-09-04	64.000	65.210	63.640	64.080	60.906	193
2025-09-03	62.200	65.310	62.130	65.310	62.075	485
2025-09-02	63.760	63.760	62.710	63.470	60.326	685
2025-09-01	63.760	63.760	63.760	63.760	60.602	0
2025-08-29	65.250	65.250	63.420	63.760	60.602	929
2025-08-28	65.870	66.160	65.250	65.250	62.018	38
2025-08-27	65.000	65.480	65.000	65.450	62.208	85
2025-08-26	64.970	65.000	64.970	65.000	61.780	76
2025-08-25	64.860	64.860	64.860	64.860	61.647	272
2025-08-22	64.800	64.930	64.280	64.650	61.448	120
2025-08-21	62.550	62.930	62.550	62.930	59.813	67
2025-08-20	63.000	63.000	63.000	63.000	59.879	2
2025-08-19	64.210	64.210	64.210	64.210	61.030	0
2025-08-18	62.930	64.320	62.930	64.210	61.030	113
2025-08-15	63.920	63.920	63.920	63.920	60.754	0
2025-08-14	64.920	64.920	63.920	63.920	60.754	65
2025-08-13	64.600	64.710	64.600	64.700	61.495	102
2025-08-12	58.500	60.460	58.500	60.120	57.142	413
2025-08-11	59.800	59.800	58.740	58.740	55.830	1,226
2025-08-08	64.740	64.800	59.800	59.800	56.838	355
2025-08-07	65.580	65.660	64.300	64.300	61.115	441
2025-08-06	70.020	70.020	70.020	70.020	66.552	0
2025-08-05	68.680	70.730	68.680	70.020	66.552	69
2025-08-04	71.140	71.280	69.910	70.090	66.618	387
2025-08-01	73.570	73.570	68.210	68.210	64.831	218
2025-07-31	74.200	74.200	73.440	73.570	69.926	147
2025-07-30	74.520	74.880	74.520	74.760	71.057	113
2025-07-29	76.760	76.780	73.100	73.190	69.565	254
2025-07-28	76.030	77.350	76.030	76.760	72.958	292

← NewerPage 5 of 21 · 1,240 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.