Warner Bros. Discovery, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	47.060	47.080	47.060	47.080	44.748	13
2025-04-29	48.850	49.650	48.700	49.650	47.191	186
2025-04-28	49.000	50.030	49.000	49.930	47.457	114
2025-04-25	48.350	48.350	48.350	48.350	45.955	2
2025-04-24	47.750	48.730	47.750	48.300	45.908	360
2025-04-23	47.970	47.970	47.750	47.750	45.385	16
2025-04-22	45.900	45.900	45.660	45.820	43.550	52
2025-04-17	46.810	47.100	46.760	47.010	44.682	12
2025-04-16	48.330	48.510	46.260	46.260	43.969	30
2025-04-15	46.920	48.860	46.550	48.110	45.727	314
2025-04-14	47.100	47.280	47.100	47.280	44.938	54
2025-04-11	47.050	47.100	45.000	47.050	44.720	83
2025-04-10	54.660	54.660	46.940	47.100	44.767	42
2025-04-09	46.000	54.660	45.700	54.660	51.953	178
2025-04-08	49.000	49.000	45.820	45.820	43.550	234
2025-04-07	47.980	48.880	44.690	47.690	45.328	239
2025-04-04	48.600	48.600	47.470	47.500	45.147	318
2025-04-03	55.350	55.350	53.690	53.720	51.059	99
2025-04-02	60.000	60.000	59.610	59.630	56.676	11
2025-04-01	60.610	60.610	59.600	60.000	57.028	48
2025-03-31	60.610	60.610	60.610	60.610	57.608	117
2025-03-28	63.460	63.460	63.460	63.460	60.317	0
2025-03-27	61.680	63.510	61.680	63.460	60.317	92
2025-03-26	63.330	63.330	62.880	62.940	59.822	82
2025-03-25	63.840	63.840	61.810	61.810	58.748	173
2025-03-24	60.330	63.250	60.330	63.200	60.070	26
2025-03-21	60.240	60.420	60.240	60.420	57.427	6
2025-03-20	61.300	61.530	60.070	60.240	57.256	82
2025-03-19	60.250	61.920	60.120	61.300	58.264	116
2025-03-18	59.500	59.500	58.580	58.810	55.897	238
2025-03-17	64.970	64.970	58.400	59.510	56.562	106
2025-03-14	58.130	64.990	58.130	64.990	61.771	79
2025-03-13	57.930	58.860	57.810	57.810	54.947	173
2025-03-12	60.030	60.030	59.740	59.880	56.914	112
2025-03-11	60.990	61.570	60.590	60.810	57.798	114
2025-03-10	64.460	64.460	61.600	61.600	58.549	214
2025-03-07	61.690	64.940	61.690	64.460	61.267	426
2025-03-06	61.860	62.060	61.860	62.060	58.986	5
2025-03-05	67.050	67.050	67.050	67.050	63.729	15
2025-02-28	64.560	67.970	64.560	67.050	63.729	114
2025-02-27	67.330	68.000	64.440	64.440	61.248	215
2025-02-26	62.490	62.490	60.930	61.220	58.188	61
2025-02-25	64.150	64.320	61.830	62.300	59.214	843
2025-02-24	61.780	63.500	61.780	63.500	60.355	6
2025-02-21	63.380	63.510	63.380	63.510	60.364	280
2025-02-20	61.720	61.720	61.720	61.720	58.663	10
2025-02-19	59.880	59.880	59.880	59.880	56.914	0
2025-02-18	58.940	59.960	58.730	59.880	56.914	103
2025-02-17	59.360	59.360	59.360	59.360	56.420	1
2025-02-14	56.450	58.660	56.450	58.660	55.754	820
2025-02-13	56.450	56.450	56.450	56.450	53.654	0
2025-02-12	56.740	56.740	55.640	56.450	53.654	36
2025-02-11	56.960	56.970	56.730	56.730	53.920	64
2025-02-10	59.050	59.520	59.050	59.520	56.572	33
2025-02-07	58.980	58.980	58.600	58.600	55.697	10
2025-02-06	58.370	58.370	58.200	58.200	55.317	34,861
2025-02-05	58.650	58.730	58.050	58.490	55.593	657
2025-02-04	62.090	62.090	57.370	57.740	54.880	1,071
2025-02-03	60.660	60.660	58.710	59.300	56.363	319
2025-01-31	61.420	62.340	60.260	60.660	57.655	1,768

← NewerPage 7 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.