The highest closing price for Warner Bros Discovery (WBD) last month was $28.90, on August 25. It was up 8.1% for the month. The latest price is $28.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $28.75 | $28.80 | $28.49 | $28.53 | 25,384,600 |
August 28 2026 | $28.95 | $28.97 | $28.71 | $28.77 | 10,004,800 |
August 27 2026 | $28.79 | $28.99 | $28.65 | $28.88 | 13,702,200 |
August 26 2026 | $28.90 | $28.94 | $28.72 | $28.75 | 12,518,400 |
August 25 2026 | $28.83 | $28.98 | $28.68 | $28.90 | 24,404,609 |
August 24 2026 | $28.87 | $28.94 | $28.69 | $28.70 | 21,480,881 |
August 21 2026 | $28.44 | $28.62 | $28.30 | $28.55 | 15,115,620 |
August 20 2026 | $28.45 | $28.54 | $28.18 | $28.23 | 17,136,330 |
August 19 2026 | $28.55 | $28.68 | $28.43 | $28.53 | 20,045,439 |
August 18 2026 | $27.99 | $28.55 | $27.90 | $28.48 | 26,941,580 |
August 17 2026 | $27.81 | $28.01 | $27.73 | $27.93 | 13,857,580 |
August 14 2026 | $27.77 | $28.18 | $27.70 | $27.99 | 12,495,690 |
August 13 2026 | $27.76 | $28.08 | $27.64 | $27.75 | 25,255,660 |
August 12 2026 | $27.45 | $27.78 | $27.34 | $27.65 | 25,565,680 |
August 11 2026 | $26.93 | $27.23 | $26.88 | $27.07 | 20,152,260 |
August 10 2026 | $26.78 | $27.18 | $26.60 | $26.87 | 18,380,100 |
August 07 2026 | $26.32 | $26.85 | $26.27 | $26.78 | 12,230,740 |
August 06 2026 | $26.20 | $26.58 | $26.18 | $26.40 | 25,933,330 |
August 05 2026 | $25.79 | $26.01 | $25.58 | $25.97 | 20,743,029 |
August 04 2026 | $26.17 | $26.21 | $25.40 | $25.79 | 33,288,980 |
August 03 2026 | $26.39 | $26.53 | $26.07 | $26.09 | 13,639,720 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.