Warner Bros. Discovery In... (WBD)
NASDAQ: WBD
· Real-Time Price · USD
18.91
2.74 (16.94%)
At close: Sep 12, 2025, 3:59 PM
18.82
-0.48%
After-hours: Sep 12, 2025, 07:58 PM EDT
WBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.53 | 19.33 | 17.22 | 18.87 | 18.87 | 16.70% | 285,452,365 |
| 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 |
| Sep 5, 2025 | 11.77 | 12.18 | 11.77 | 12.11 | 12.11 | 2.89% | 63,866,900 |
| Sep 4, 2025 | 11.98 | 11.98 | 11.54 | 11.77 | 11.77 | -1.26% | 66,231,300 |
| Sep 3, 2025 | 11.57 | 12.03 | 11.45 | 11.92 | 11.92 | 2.58% | 74,541,900 |
| Sep 2, 2025 | 11.30 | 11.65 | 11.25 | 11.62 | 11.62 | -0.17% | 51,592,017 |
| Aug 29, 2025 | 12.00 | 12.04 | 11.47 | 11.64 | 11.64 | -3.48% | 60,192,646 |
| Aug 28, 2025 | 12.19 | 12.26 | 12.02 | 12.06 | 12.06 | -0.74% | 30,641,402 |
| Aug 27, 2025 | 11.84 | 12.17 | 11.81 | 12.15 | 12.15 | 2.97% | 45,262,835 |
| Aug 26, 2025 | 12.01 | 12.09 | 11.73 | 11.80 | 11.80 | -1.99% | 57,919,119 |
| Aug 25, 2025 | 12.00 | 12.09 | 11.88 | 12.04 | 12.04 | -0.08% | 32,012,440 |
| Aug 22, 2025 | 11.67 | 12.08 | 11.60 | 12.05 | 12.05 | 3.97% | 49,576,200 |
| Aug 21, 2025 | 11.42 | 11.61 | 11.36 | 11.59 | 11.59 | 0.43% | 38,567,000 |
| Aug 20, 2025 | 11.53 | 11.62 | 11.28 | 11.54 | 11.54 | -0.17% | 36,145,700 |
| Aug 19, 2025 | 11.77 | 11.81 | 11.49 | 11.56 | 11.56 | -2.20% | 30,434,106 |
| Aug 18, 2025 | 11.81 | 11.87 | 11.63 | 11.82 | 11.82 | -0.25% | 34,918,000 |
| Aug 15, 2025 | 11.85 | 11.99 | 11.75 | 11.85 | 11.85 | 0.59% | 40,664,431 |