The closing price for Warner Bros Discovery (WBD) in May 2022 was $18.45, on May 31, 2022. It was up 1.7% for the month. The latest price is $23.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $18.56 | $18.70 | $18.01 | $18.45 | 33,259,621 |
May 27 2022 | $18.01 | $18.76 | $18.00 | $18.76 | 16,213,300 |
May 26 2022 | $17.36 | $18.04 | $17.24 | $17.98 | 14,440,180 |
May 25 2022 | $16.91 | $17.36 | $16.75 | $17.23 | 18,875,881 |
May 24 2022 | $17.84 | $17.89 | $16.73 | $16.86 | 23,189,551 |
May 23 2022 | $18.00 | $18.38 | $17.45 | $18.29 | 17,869,650 |
May 20 2022 | $17.75 | $18.03 | $17.15 | $17.74 | 19,152,600 |
May 19 2022 | $17.35 | $17.87 | $17.27 | $17.50 | 16,972,359 |
May 18 2022 | $18.03 | $18.36 | $17.26 | $17.46 | 19,495,859 |
May 17 2022 | $17.69 | $18.36 | $17.58 | $18.36 | 20,024,590 |
May 16 2022 | $17.92 | $18.50 | $17.14 | $17.21 | 16,687,000 |
May 13 2022 | $17.18 | $18.25 | $17.17 | $18.10 | 15,288,620 |
May 12 2022 | $16.51 | $17.74 | $16.51 | $17.11 | 22,105,750 |
May 11 2022 | $17.24 | $17.84 | $16.59 | $16.62 | 17,838,859 |
May 10 2022 | $17.33 | $17.97 | $17.10 | $17.35 | 18,456,539 |
May 09 2022 | $17.29 | $17.84 | $16.86 | $17.10 | 20,143,699 |
May 06 2022 | $18.55 | $18.71 | $17.55 | $17.75 | 22,653,561 |
May 05 2022 | $19.39 | $20.08 | $18.50 | $18.88 | 21,441,980 |
May 04 2022 | $19.37 | $19.80 | $18.81 | $19.66 | 17,002,230 |
May 03 2022 | $18.98 | $19.68 | $18.68 | $19.27 | 19,475,920 |
May 02 2022 | $18.15 | $19.45 | $18.05 | $19.25 | 26,110,500 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.
