Warner Bros. Discovery, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-05 | 159.72 | 159.72 | 154.08 | 154.08 | 154.08 | 562 |
| 2026-10-02 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | 300 |
| 2026-10-01 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | 2 |
| 2026-09-30 | 158.10 | 159.72 | 158.10 | 159.72 | 159.72 | 79 |
| 2026-09-29 | 160.65 | 161.28 | 160.65 | 161.28 | 161.28 | 13 |
| 2026-09-28 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | 0 |
| 2026-09-25 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | 0 |
| 2026-09-24 | 158.24 | 158.24 | 158.24 | 158.24 | 158.24 | 200 |
| 2026-09-23 | 157.12 | 158.24 | 157.12 | 158.24 | 158.24 | 74 |
| 2026-09-22 | 158.80 | 158.80 | 157.50 | 157.76 | 157.76 | 242 |
| 2026-09-21 | 155.55 | 157.22 | 155.55 | 157.22 | 157.22 | 550 |
| 2026-09-18 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 16 |
Page 1 of 1 · 12 trading days
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.