Warner Bros. Discovery, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	61.620	61.770	61.620	61.760	58.701	6
2025-01-29	61.960	61.960	61.120	61.120	58.093	31
2025-01-28	60.450	60.540	60.420	60.540	57.541	79
2025-01-27	60.590	62.270	60.590	61.960	58.891	128
2025-01-24	60.160	60.700	60.010	60.590	57.589	675
2025-01-23	60.060	60.190	60.020	60.160	57.180	64
2025-01-22	58.330	59.560	58.330	59.560	56.610	126
2025-01-21	57.530	59.400	57.530	59.400	56.458	254
2025-01-20	56.750	56.750	56.750	56.750	53.939	39
2025-01-17	57.990	58.020	57.990	58.020	55.146	16
2025-01-16	58.930	58.930	57.630	57.630	54.775	603
2025-01-15	59.690	59.690	59.000	59.000	56.078	55
2025-01-14	59.650	59.650	59.650	59.650	56.695	0
2025-01-13	57.960	59.960	57.960	59.650	56.695	116
2025-01-10	59.200	59.200	58.560	59.070	56.144	153
2025-01-09	60.100	60.100	59.560	59.560	56.610	56
2025-01-08	63.980	64.070	60.560	61.550	58.501	110
2025-01-07	66.030	66.030	63.400	64.130	60.954	1,675
2025-01-06	66.090	66.850	65.300	66.850	63.539	765
2025-01-03	64.750	66.090	64.750	66.090	62.816	445
2025-01-02	66.500	66.840	65.010	65.640	62.389	188
2024-12-30	65.000	65.240	64.630	64.750	61.543	31
2024-12-27	65.500	65.730	65.500	65.520	62.275	61
2024-12-26	64.470	65.500	64.470	65.450	62.208	88
2024-12-23	66.120	66.120	64.310	64.540	61.343	337
2024-12-20	63.420	65.400	63.420	64.160	60.982	110
2024-12-19	64.330	65.660	64.330	65.030	61.809	56
2024-12-18	69.510	69.510	66.800	66.800	63.491	211
2024-12-17	69.620	71.750	69.440	69.710	66.257	68
2024-12-16	72.660	73.130	70.420	70.420	66.932	192
2024-12-13	73.990	75.380	72.660	72.660	69.061	207
2024-12-12	64.000	76.030	64.000	74.940	71.228	1,550
2024-12-11	65.580	66.290	64.550	64.820	61.609	3,954
2024-12-10	63.930	66.330	63.930	65.580	62.332	336
2024-12-09	66.000	67.860	64.380	64.380	61.191	1,795
2024-12-06	65.160	65.520	64.920	64.950	61.733	114
2024-12-05	64.470	64.920	63.600	64.920	61.704	235
2024-12-04	64.360	64.470	63.610	64.470	61.277	669
2024-12-03	62.920	64.090	62.920	64.090	60.915	293
2024-12-02	63.360	64.190	63.070	64.190	61.011	531
2024-11-29	63.000	63.570	61.780	63.070	59.946	500
2024-11-28	58.890	62.000	58.000	60.030	57.057	268
2024-11-27	58.860	61.980	58.860	58.890	55.973	348
2024-11-26	60.360	60.360	58.680	58.800	55.888	49
2024-11-25	59.340	60.840	58.860	60.360	57.370	89
2024-11-22	59.220	60.170	58.650	58.650	55.745	273
2024-11-21	58.500	60.060	58.500	59.800	56.838	1,491
2024-11-19	52.500	55.430	52.500	55.250	52.513	210
2024-11-18	55.640	55.730	54.050	54.750	52.038	239
2024-11-14	57.000	57.200	56.580	57.020	54.196	123
2024-11-13	53.480	57.350	53.400	57.200	54.367	487
2024-11-12	53.320	53.550	52.650	52.950	50.327	78
2024-11-11	54.170	54.860	53.500	53.550	50.898	1,050
2024-11-08	53.250	54.000	51.200	52.300	49.709	196
2024-11-07	48.850	55.000	48.850	52.950	50.327	1,091
2024-11-06	49.000	49.400	47.650	47.650	45.290	150
2024-11-05	47.050	47.250	47.050	47.250	44.910	6
2024-11-04	48.050	48.500	46.800	47.540	45.185	20
2024-11-01	47.390	47.850	46.850	47.760	45.394	427
2024-10-31	45.430	47.720	45.430	47.390	45.043	1,362

← NewerPage 8 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.