The closing price for Warner Bros Discovery (WBD) on December 1 was $23.87. It was up 0.2% for the day (down 0.5% from previous close). The latest price is $27.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2025 21:00 | $23.87 | $23.87 | $23.87 | $23.87 | — |
December 01 2025 20:30 | $23.83 | $23.94 | $23.77 | $23.85 | 7,718,574 |
December 01 2025 19:30 | $23.85 | $23.89 | $23.75 | $23.83 | 4,618,382 |
December 01 2025 18:30 | $24.10 | $24.11 | $23.82 | $23.85 | 2,962,112 |
December 01 2025 17:30 | $23.99 | $24.12 | $23.97 | $24.10 | 2,720,432 |
December 01 2025 16:30 | $23.85 | $24.06 | $23.81 | $24.00 | 1,896,066 |
December 01 2025 15:30 | $23.88 | $23.99 | $23.82 | $23.85 | 2,000,973 |
December 01 2025 14:30 | $23.82 | $24.11 | $23.64 | $23.88 | 2,900,788 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.
