Warner Bros. Discovery, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	44.730	45.070	44.520	44.950	42.724	213
2024-10-29	43.680	43.680	43.200	43.240	41.098	13
2024-10-28	43.500	43.500	43.500	43.500	41.345	0
2024-10-25	43.360	44.280	43.260	43.500	41.345	1,142
2024-10-24	41.760	41.760	41.760	41.760	39.692	0
2024-10-23	42.740	42.740	41.480	41.760	39.692	222
2024-10-22	43.160	43.160	43.160	43.160	41.022	234
2024-10-21	44.640	44.640	42.970	43.160	41.022	131
2024-10-18	44.160	44.760	44.160	44.760	42.543	621
2024-10-17	45.080	45.080	45.080	45.080	42.847	0
2024-10-16	44.330	45.280	44.330	45.080	42.847	3,691
2024-10-15	42.080	42.080	42.080	42.080	39.996	0
2024-10-14	41.670	42.240	41.670	42.080	39.996	61
2024-10-11	42.800	42.800	42.330	42.330	40.233	100
2024-10-10	43.090	43.090	41.840	42.150	40.062	226
2024-10-09	42.720	43.800	42.720	43.280	41.136	109
2024-10-08	42.320	42.320	42.080	42.080	39.996	216
2024-10-07	42.630	42.630	42.080	42.290	40.195	405
2024-10-04	41.680	42.960	41.680	42.200	40.110	6
2024-10-03	43.900	43.900	41.670	41.670	39.606	267
2024-10-02	43.450	43.560	43.450	43.460	41.307	41
2024-10-01	44.800	44.800	44.800	44.800	42.581	0
2024-09-30	44.300	44.800	44.300	44.800	42.581	60
2024-09-27	45.650	45.960	45.450	45.450	43.199	597
2024-09-26	44.280	45.000	44.280	45.000	42.771	699
2024-09-25	45.190	45.750	44.860	44.860	42.638	39
2024-09-24	44.700	44.700	44.700	44.700	42.486	1
2024-09-23	44.590	45.020	44.560	44.700	42.486	41
2024-09-20	45.720	46.050	45.720	45.910	43.636	839
2024-09-19	47.030	47.030	45.750	45.750	43.484	30
2024-09-18	45.900	46.720	45.900	46.600	44.292	148
2024-09-17	46.110	48.410	46.100	46.100	43.817	28
2024-09-16	46.780	47.100	46.600	47.060	44.729	414
2024-09-13	45.180	47.000	45.180	46.970	44.643	333
2024-09-12	39.790	42.900	39.790	41.280	39.235	1,613
2024-09-11	39.800	39.800	38.680	38.680	36.764	5
2024-09-10	39.790	39.800	39.790	39.800	37.829	117
2024-09-09	40.360	40.360	40.360	40.360	38.361	1
2024-09-06	41.420	41.420	39.610	40.320	38.323	719
2024-09-05	41.000	42.050	41.000	42.050	39.967	634
2024-09-04	42.210	42.520	41.300	41.350	39.302	720
2024-09-03	43.600	43.700	41.560	41.560	39.501	769
2024-09-02	43.220	43.220	43.210	43.210	41.070	2
2024-08-30	44.170	44.430	44.000	44.430	42.229	32,931
2024-08-29	44.400	44.640	44.400	44.400	42.201	137
2024-08-28	44.760	44.760	44.480	44.520	42.315	78
2024-08-27	44.000	44.950	44.000	44.950	42.724	107
2024-08-26	44.640	46.400	44.600	45.640	43.379	2,166
2024-08-23	43.500	43.600	43.500	43.600	41.440	10
2024-08-22	42.720	42.720	41.760	42.240	40.148	989
2024-08-21	42.050	42.480	41.430	42.480	40.376	825
2024-08-20	41.480	42.740	41.480	42.740	40.623	1,054
2024-08-19	40.200	41.050	40.040	41.050	39.017	91
2024-08-16	39.560	40.240	39.560	40.240	38.247	53
2024-08-15	39.160	39.720	38.440	39.720	37.753	234
2024-08-14	39.170	39.170	37.320	38.000	36.118	436
2024-08-13	39.170	39.170	36.750	38.680	36.764	1,553
2024-08-12	39.180	39.180	36.790	36.960	35.129	1,760
2024-08-09	39.190	39.190	38.140	38.960	37.030	54
2024-08-08	38.970	40.050	38.040	39.240	37.296	2,112

← NewerPage 9 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.