Warner Bros. Discovery, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	74.950	75.070	73.690	75.070	71.352	10
2025-07-24	73.220	75.080	73.220	75.080	71.361	78
2025-07-23	72.000	73.550	71.640	73.220	69.593	162
2025-07-22	71.570	72.260	71.420	71.470	67.930	510
2025-07-21	71.320	71.570	70.980	71.570	68.025	10
2025-07-18	70.220	71.200	70.220	71.200	67.673	140
2025-07-17	70.420	71.500	70.310	71.500	67.958	225
2025-07-16	67.750	70.150	67.650	69.990	66.523	37
2025-07-15	67.040	68.290	66.720	67.420	64.081	423
2025-07-14	64.160	67.430	64.160	66.880	63.567	90
2025-07-11	64.680	65.100	64.140	64.160	60.982	280
2025-07-10	63.750	64.750	63.750	64.680	61.476	14
2025-07-09	62.750	63.990	62.340	63.420	60.279	140
2025-07-08	61.370	62.160	61.200	62.160	59.081	81
2025-07-07	60.250	60.250	60.250	60.250	57.266	53
2025-07-04	60.110	61.370	60.100	60.130	57.152	154
2025-07-03	60.290	60.290	60.290	60.290	57.304	0
2025-07-02	60.190	60.290	60.110	60.290	57.304	21
2025-07-01	59.100	59.970	59.100	59.340	56.401	337
2025-06-30	62.500	63.020	61.760	61.760	58.701	48
2025-06-27	62.050	62.880	61.610	61.610	58.558	84
2025-06-26	61.030	61.480	61.030	61.060	58.036	78
2025-06-25	60.240	60.240	60.230	60.230	57.247	60
2025-06-24	58.980	59.570	58.860	59.420	56.477	5
2025-06-23	58.330	58.860	57.860	58.860	55.945	44
2025-06-20	58.380	60.090	58.380	60.090	57.114	36
2025-06-18	57.800	58.580	57.450	58.580	55.678	14
2025-06-17	57.720	57.960	56.970	57.840	54.975	291
2025-06-16	56.080	58.680	56.080	58.680	55.773	35
2025-06-13	57.150	57.150	55.590	56.080	53.302	22
2025-06-12	56.290	59.600	56.290	56.580	53.777	238
2025-06-11	56.410	57.440	56.410	57.430	54.585	139
2025-06-10	51.000	55.850	51.000	55.850	53.084	612
2025-06-09	59.000	62.000	52.500	52.500	49.900	518
2025-06-06	55.100	55.100	54.780	54.780	52.067	9
2025-06-05	54.480	54.780	54.480	54.780	52.067	2
2025-06-04	55.000	55.500	55.000	55.420	52.675	32
2025-06-03	54.120	56.850	54.120	56.520	53.720	67
2025-06-02	57.450	57.450	56.530	56.530	53.730	3
2025-05-30	55.980	56.880	55.980	56.880	54.063	29
2025-05-29	58.000	58.000	55.520	55.520	52.770	84
2025-05-28	54.210	64.990	54.210	64.990	61.771	417
2025-05-27	51.570	54.210	51.570	54.210	51.525	282
2025-05-26	51.530	51.570	51.530	51.570	49.016	5
2025-05-23	50.600	51.280	50.600	51.280	48.740	80
2025-05-22	50.300	50.600	50.300	50.600	48.094	47
2025-05-21	51.590	51.930	50.290	50.500	47.999	91
2025-05-20	52.000	52.480	52.000	52.000	49.424	35
2025-05-19	51.640	51.640	50.770	51.140	48.607	84
2025-05-16	51.190	51.700	51.060	51.700	49.139	440
2025-05-15	50.510	52.310	50.510	52.250	49.662	480
2025-05-14	52.120	52.120	50.740	51.550	48.997	101
2025-05-13	52.350	52.350	51.570	51.600	49.044	60
2025-05-12	48.110	48.110	48.110	48.110	45.727	0
2025-05-09	51.300	51.780	48.110	48.110	45.727	23
2025-05-08	48.050	51.730	48.050	51.290	48.750	667
2025-05-07	48.100	48.100	48.100	48.100	45.718	0
2025-05-06	47.400	48.100	47.400	48.100	45.718	87
2025-05-05	47.760	48.050	47.360	48.050	45.670	214
2025-05-02	47.080	48.550	47.080	48.550	46.145	143

← NewerPage 6 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.