Warner Bros Discovery (WBD) went public on July 8, 2005, when it opened at a split-adjusted price of $8.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $27.33 | $27.76 | $27.28 | $27.32 | 45,847,371 |
March 2026 | $28.01 | $28.50 | $26.86 | $27.46 | 624,773,214 |
February 2026 | $27.52 | $29.20 | $26.61 | $28.17 | 487,964,200 |
January 2026 | $28.79 | $29.50 | $27.36 | $27.54 | 485,031,988 |
December 2025 | $23.82 | $30.00 | $23.64 | $28.82 | 1,414,310,493 |
November 2025 | $22.50 | $24.20 | $21.87 | $24.00 | 742,465,298 |
October 2025 | $19.53 | $22.56 | $17.08 | $22.45 | 700,187,045 |
September 2025 | $11.30 | $20.24 | $11.25 | $19.53 | 1,795,819,286 |
August 2025 | $13.04 | $13.23 | $10.76 | $11.64 | 999,822,904 |
July 2025 | $10.95 | $13.87 | $10.78 | $13.17 | 1,674,494,281 |
June 2025 | $9.93 | $11.72 | $9.11 | $11.46 | 1,163,353,223 |
May 2025 | $8.69 | $10.19 | $8.06 | $9.97 | 839,988,440 |
April 2025 | $10.79 | $11.15 | $7.52 | $8.67 | 911,712,041 |
March 2025 | $11.41 | $11.67 | $9.89 | $10.73 | 901,959,207 |
February 2025 | $10.24 | $11.90 | $9.71 | $11.46 | 693,749,917 |
January 2025 | $10.66 | $10.95 | $9.45 | $10.44 | 533,563,470 |
December 2024 | $10.48 | $12.70 | $10.28 | $10.57 | 615,112,992 |
November 2024 | $8.03 | $10.51 | $7.98 | $10.48 | 721,426,543 |
October 2024 | $8.24 | $8.35 | $7.25 | $8.13 | 527,791,801 |
September 2024 | $7.80 | $8.85 | $6.78 | $8.25 | 668,247,249 |
August 2024 | $8.60 | $8.64 | $6.64 | $7.84 | 796,488,990 |
July 2024 | $7.44 | $8.94 | $6.98 | $8.65 | 622,005,460 |
June 2024 | $8.46 | $8.58 | $6.94 | $7.44 | 496,581,500 |
May 2024 | $7.35 | $8.70 | $7.34 | $8.24 | 734,233,528 |
April 2024 | $8.80 | $8.85 | $7.35 | $7.36 | 632,168,136 |
