Warner Bros. Discovery In...

8.32
-0.84 (-9.17%)
At close: Apr 04, 2025, 11:01 AM

Warner Bros. Discovery Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 10.03 10.14 9.12 9.16 -1.40 -13.26% 52,749,443
Apr 2, 2025 10.05 10.61 10.02 10.56 0.35 3.43% 37,025,723
Apr 1, 2025 10.79 11.15 10.14 10.21 -0.52 -4.85% 42,217,067
Mar 31, 2025 10.31 10.81 10.04 10.73 0.36 3.47% 75,700,100
Mar 28, 2025 11.03 11.08 10.29 10.37 -0.64 -5.81% 52,599,014
Mar 27, 2025 11.01 11.19 10.91 11.01 -0.02 -0.18% 54,215,944
Mar 26, 2025 10.95 11.20 10.90 11.03 0.05 0.46% 32,257,625
Mar 25, 2025 11.00 11.04 10.84 10.98 0.01 0.09% 37,144,400
Mar 24, 2025 10.94 11.04 10.53 10.97 0.23 2.14% 43,662,412
Mar 21, 2025 10.56 10.79 10.45 10.74 0.09 0.85% 55,499,140
Mar 20, 2025 10.80 10.88 10.61 10.65 -0.27 -2.47% 26,374,300
Mar 19, 2025 10.43 11.01 10.40 10.92 0.53 5.10% 36,585,934
Mar 18, 2025 10.48 10.48 10.28 10.39 -0.09 -0.86% 33,426,921
Mar 17, 2025 10.20 10.55 10.13 10.48 0.29 2.85% 23,966,010
Mar 14, 2025 10.05 10.38 10.01 10.19 0.30 3.03% 27,637,200
Mar 13, 2025 10.35 10.46 9.89 9.89 -0.53 -5.09% 43,328,200
Mar 12, 2025 10.38 10.60 10.13 10.42 0.05 0.48% 36,779,623
Mar 11, 2025 10.61 10.70 10.19 10.37 -0.22 -2.08% 50,764,925
Mar 10, 2025 11.00 11.09 10.48 10.59 -0.48 -4.34% 39,093,500
Mar 7, 2025 10.74 11.25 10.60 11.07 0.37 3.46% 49,421,407
Mar 6, 2025 11.28 11.32 10.70 10.70 -0.73 -6.39% 46,739,319
Mar 5, 2025 11.33 11.52 10.99 11.43 0.11 0.97% 40,448,128
Mar 4, 2025 11.18 11.45 10.87 11.32 0.30 2.72% 45,824,800
Mar 3, 2025 11.41 11.67 10.93 11.02 -0.44 -3.84% 50,490,500
Feb 28, 2025 11.07 11.64 10.77 11.46 0.46 4.18% 74,121,800
Feb 27, 2025 11.28 11.90 10.99 11.00 0.50 4.76% 98,432,100
Feb 26, 2025 10.65 10.90 10.43 10.50 -0.19 -1.78% 56,183,913
Feb 25, 2025 11.16 11.18 10.68 10.69 -0.40 -3.61% 43,318,711
Feb 24, 2025 10.90 11.22 10.67 11.09 0.31 2.88% 48,784,300
Feb 21, 2025 11.17 11.21 10.70 10.78 -0.26 -2.36% 35,887,600
Feb 20, 2025 10.96 11.11 10.80 11.04 0.15 1.38% 29,539,100
Feb 19, 2025 10.65 10.98 10.52 10.89 0.27 2.54% 36,269,900
Feb 18, 2025 10.34 10.73 10.18 10.62 0.28 2.71% 32,611,500
Feb 14, 2025 10.32 10.40 10.13 10.34 0.13 1.27% 22,466,000
Feb 13, 2025 9.87 10.22 9.82 10.21 0.39 3.97% 28,205,507
Feb 12, 2025 9.74 9.96 9.71 9.82 -0.03 -0.30% 17,511,927
Feb 11, 2025 9.83 9.96 9.78 9.85 -0.13 -1.30% 27,458,100
Feb 10, 2025 10.24 10.33 9.96 9.98 -0.18 -1.77% 25,189,000
Feb 7, 2025 10.29 10.42 10.13 10.16 -0.04 -0.39% 22,038,711
Feb 6, 2025 10.31 10.35 9.96 10.20 0.01 0.10% 24,431,502
Feb 5, 2025 10.07 10.20 9.94 10.19 0.13 1.29% 22,030,179
Feb 4, 2025 10.14 10.28 9.97 10.06 -0.10 -0.98% 22,142,900
Feb 3, 2025 10.24 10.26 9.93 10.16 -0.28 -2.68% 27,127,409
Jan 31, 2025 10.51 10.84 10.36 10.44 -0.18 -1.69% 33,329,647
Jan 30, 2025 10.63 10.69 10.40 10.62 0.19 1.82% 24,757,428
Jan 29, 2025 10.36 10.60 10.32 10.43 0.18 1.76% 22,595,200
Jan 28, 2025 10.47 10.47 10.15 10.25 -0.24 -2.29% 23,483,400
Jan 27, 2025 10.10 10.56 10.09 10.49 0.24 2.34% 27,477,600
Jan 24, 2025 10.34 10.40 10.16 10.25 -0.03 -0.29% 20,389,525
Jan 23, 2025 10.05 10.29 10.04 10.28 0.23 2.29% 27,570,600