Warner Bros. Discovery In... (WBD)
NASDAQ: WBD
· Real-Time Price · USD
18.99
-0.25 (-1.30%)
At close: Oct 03, 2025, 3:59 PM
19.15
0.84%
After-hours: Oct 03, 2025, 07:52 PM EDT
WBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 19.38 | 19.61 | 18.83 | 18.99 | 18.99 | -1.30% | 22,282,706 |
| Oct 2, 2025 | 19.33 | 19.35 | 19.04 | 19.24 | 19.24 | -0.57% | 21,959,300 |
| Oct 1, 2025 | 19.53 | 19.72 | 19.20 | 19.35 | 19.35 | -0.92% | 24,467,339 |
| Sep 30, 2025 | 18.94 | 19.62 | 18.77 | 19.53 | 19.53 | 3.55% | 56,747,929 |
| Sep 29, 2025 | 19.49 | 19.74 | 18.83 | 18.86 | 18.86 | -3.33% | 41,545,432 |
| Sep 26, 2025 | 19.34 | 19.95 | 19.34 | 19.51 | 19.51 | -1.37% | 42,079,430 |
| Sep 25, 2025 | 19.62 | 20.24 | 19.50 | 19.78 | 19.78 | -0.20% | 41,453,626 |
| Sep 24, 2025 | 19.52 | 19.85 | 19.18 | 19.82 | 19.82 | 1.33% | 43,356,714 |
| Sep 23, 2025 | 19.64 | 20.12 | 19.43 | 19.56 | 19.56 | -0.25% | 48,635,900 |
| Sep 22, 2025 | 19.27 | 19.70 | 18.83 | 19.61 | 19.61 | 1.45% | 55,393,624 |
| Sep 19, 2025 | 18.70 | 19.49 | 17.98 | 19.33 | 19.33 | 3.37% | 168,257,000 |
| Sep 18, 2025 | 17.86 | 18.77 | 17.58 | 18.70 | 18.70 | 3.95% | 51,455,100 |
| Sep 17, 2025 | 18.08 | 18.36 | 17.57 | 17.99 | 17.99 | -1.42% | 50,370,704 |
| Sep 16, 2025 | 18.77 | 18.93 | 17.61 | 18.25 | 18.25 | -6.22% | 85,406,900 |
| Sep 15, 2025 | 18.77 | 19.60 | 18.41 | 19.46 | 19.46 | 3.13% | 106,766,000 |
| Sep 12, 2025 | 17.53 | 19.33 | 17.22 | 18.87 | 18.87 | 16.70% | 286,212,700 |
| Sep 11, 2025 | 12.59 | 17.24 | 12.57 | 16.17 | 16.17 | 28.95% | 298,443,335 |
| Sep 10, 2025 | 12.25 | 12.57 | 12.00 | 12.54 | 12.54 | 2.28% | 59,956,200 |
| Sep 9, 2025 | 12.34 | 12.48 | 12.18 | 12.26 | 12.26 | -0.73% | 43,324,200 |
| Sep 8, 2025 | 12.14 | 12.38 | 11.92 | 12.35 | 12.35 | 1.98% | 60,182,600 |
Page 1 of 136