The closing price for Warner Bros Discovery (WBD) this year is $22.29, yesterday. It is up 109.1% for the year. The latest price is $22.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 03 2025 | $22.50 | $22.55 | $21.97 | $22.29 | 42,037,600 |
October 31 2025 | $22.14 | $22.56 | $21.97 | $22.45 | 43,718,300 |
October 30 2025 | $21.47 | $21.84 | $21.36 | $21.62 | 35,748,900 |
October 29 2025 | $20.92 | $21.74 | $20.82 | $21.34 | 32,713,000 |
October 28 2025 | $21.37 | $21.37 | $20.82 | $20.99 | 25,825,200 |
October 27 2025 | $21.05 | $21.44 | $20.86 | $21.04 | 24,011,700 |
October 24 2025 | $21.37 | $21.57 | $21.01 | $21.15 | 24,584,200 |
October 23 2025 | $21.00 | $21.56 | $20.83 | $21.25 | 31,796,900 |
October 22 2025 | $20.68 | $21.22 | $20.20 | $20.53 | 52,225,300 |
October 21 2025 | $19.68 | $20.58 | $19.55 | $20.33 | 71,364,500 |
October 20 2025 | $18.46 | $18.50 | $18.00 | $18.32 | 23,995,300 |
October 17 2025 | $18.21 | $18.60 | $18.17 | $18.19 | 21,258,800 |
October 16 2025 | $18.63 | $18.65 | $18.06 | $18.29 | 15,391,000 |
October 15 2025 | $18.43 | $18.76 | $18.21 | $18.45 | 20,987,800 |
October 14 2025 | $17.33 | $18.17 | $17.33 | $17.98 | 19,789,200 |
October 13 2025 | $18.00 | $18.10 | $17.66 | $17.78 | 25,900,600 |
October 10 2025 | $17.72 | $18.51 | $17.08 | $17.10 | 44,142,700 |
October 09 2025 | $17.84 | $18.25 | $17.25 | $17.67 | 35,429,700 |
October 08 2025 | $18.73 | $19.47 | $17.68 | $17.89 | 45,894,700 |
October 07 2025 | $19.02 | $19.09 | $18.48 | $18.60 | 18,875,000 |
October 06 2025 | $19.03 | $19.18 | $18.88 | $19.08 | 17,522,600 |
October 03 2025 | $19.38 | $19.61 | $18.83 | $18.99 | 22,570,400 |
October 02 2025 | $19.33 | $19.35 | $19.04 | $19.24 | 21,959,300 |
October 01 2025 | $19.53 | $19.72 | $19.20 | $19.35 | 24,467,300 |
September 30 2025 | $18.94 | $19.62 | $18.77 | $19.53 | 56,747,900 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.
