Warner Bros. Discovery In... (WBD)
NASDAQ: WBD
· Real-Time Price · USD
11.79
0.01 (0.08%)
At close: Aug 15, 2025, 10:14 AM
WBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.87 | 12.17 | 11.73 | 11.78 | 11.78 | -2.24% | 52,828,701 |
| Aug 13, 2025 | 11.32 | 12.23 | 11.28 | 12.05 | 12.05 | 7.40% | 60,173,800 |
| Aug 12, 2025 | 10.81 | 11.30 | 10.79 | 11.22 | 11.22 | 4.08% | 48,495,879 |
| Aug 11, 2025 | 10.94 | 10.99 | 10.76 | 10.78 | 10.78 | -1.19% | 39,455,902 |
| Aug 8, 2025 | 11.86 | 11.98 | 10.90 | 10.91 | 10.91 | -8.01% | 62,188,500 |
| Aug 7, 2025 | 13.15 | 13.23 | 11.76 | 11.86 | 11.86 | -7.27% | 57,823,243 |
| Aug 6, 2025 | 12.80 | 12.96 | 12.76 | 12.79 | 12.79 | 0.55% | 48,742,815 |
| Aug 5, 2025 | 12.89 | 12.91 | 12.47 | 12.72 | 12.72 | -0.63% | 48,416,913 |
| Aug 4, 2025 | 12.90 | 13.01 | 12.62 | 12.80 | 12.80 | -0.54% | 65,206,800 |
| Aug 1, 2025 | 13.04 | 13.06 | 12.57 | 12.87 | 12.87 | -2.28% | 59,364,135 |
| Jul 31, 2025 | 13.20 | 13.29 | 13.02 | 13.17 | 13.17 | -0.68% | 55,442,000 |
| Jul 30, 2025 | 13.10 | 13.47 | 13.07 | 13.26 | 13.26 | 1.07% | 52,330,028 |
| Jul 29, 2025 | 13.76 | 13.76 | 13.05 | 13.12 | 13.12 | -4.23% | 67,560,144 |
| Jul 28, 2025 | 13.54 | 13.87 | 13.49 | 13.70 | 13.70 | 1.56% | 97,026,500 |
| Jul 25, 2025 | 13.52 | 13.58 | 13.21 | 13.49 | 13.49 | -0.07% | 74,365,500 |
| Jul 24, 2025 | 13.25 | 13.68 | 13.23 | 13.50 | 13.50 | 1.43% | 127,485,000 |
| Jul 23, 2025 | 12.90 | 13.39 | 12.85 | 13.31 | 13.31 | 3.58% | 102,963,000 |
| Jul 22, 2025 | 12.80 | 13.02 | 12.77 | 12.85 | 12.85 | 0.39% | 89,947,638 |
| Jul 21, 2025 | 12.83 | 12.89 | 12.66 | 12.80 | 12.80 | 0.39% | 62,754,200 |
| Jul 18, 2025 | 12.97 | 12.99 | 12.57 | 12.75 | 12.75 | -0.70% | 117,779,100 |