The closing price for Warner Bros Discovery (WBD) in January 2025 was $10.44, on January 31. It was down 2.1% for the month. The latest price is $19.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $10.51 | $10.84 | $10.36 | $10.44 | 33,329,648 |
January 30 2025 | $10.63 | $10.69 | $10.40 | $10.62 | 24,757,430 |
January 29 2025 | $10.36 | $10.60 | $10.32 | $10.43 | 22,595,180 |
January 28 2025 | $10.47 | $10.47 | $10.15 | $10.25 | 23,483,391 |
January 27 2025 | $10.10 | $10.56 | $10.09 | $10.49 | 27,477,551 |
January 24 2025 | $10.34 | $10.40 | $10.16 | $10.25 | 20,389,529 |
January 23 2025 | $10.05 | $10.29 | $10.04 | $10.28 | 27,570,580 |
January 22 2025 | $9.77 | $10.07 | $9.73 | $10.05 | 32,349,900 |
January 21 2025 | $9.75 | $9.93 | $9.72 | $9.77 | 25,865,650 |
January 17 2025 | $9.63 | $9.69 | $9.50 | $9.52 | 19,899,561 |
January 16 2025 | $9.70 | $9.73 | $9.45 | $9.47 | 20,727,439 |
January 15 2025 | $10.02 | $10.05 | $9.73 | $9.79 | 25,539,670 |
January 14 2025 | $9.95 | $10.03 | $9.72 | $9.73 | 29,281,260 |
January 13 2025 | $9.66 | $9.92 | $9.59 | $9.84 | 27,065,029 |
January 10 2025 | $9.85 | $9.86 | $9.47 | $9.70 | 33,329,578 |
January 08 2025 | $10.51 | $10.52 | $9.88 | $10.06 | 32,849,891 |
January 07 2025 | $10.79 | $10.87 | $10.43 | $10.51 | 27,127,301 |
January 06 2025 | $10.70 | $10.95 | $10.52 | $10.83 | 35,200,602 |
January 03 2025 | $10.70 | $10.76 | $10.42 | $10.57 | 17,650,600 |
January 02 2025 | $10.66 | $10.77 | $10.49 | $10.66 | 27,073,680 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.
