The lowest closing price for Warner Bros Discovery (WBD) all-time was $5.25, on October 24, 2008. The latest price is $17.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $19.53 | $19.72 | $17.08 | $17.10 | 230,790,800 |
September 2025 | $11.30 | $20.24 | $11.25 | $19.53 | 1,795,709,400 |
August 2025 | $13.04 | $13.23 | $10.76 | $11.64 | 999,817,600 |
July 2025 | $10.95 | $13.87 | $10.78 | $13.17 | 1,674,494,000 |
June 2025 | $9.93 | $11.72 | $9.11 | $11.46 | 1,163,339,500 |
May 2025 | $8.69 | $10.19 | $8.06 | $9.97 | 839,969,300 |
April 2025 | $10.79 | $11.15 | $7.52 | $8.67 | 911,711,695 |
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 |
March 2024 | $8.80 | $9.28 | $8.02 | $8.73 | 607,466,925 |
February 2024 | $10.06 | $10.51 | $8.25 | $8.79 | 602,793,997 |
January 2024 | $11.32 | $12.00 | $10.01 | $10.02 | 396,243,889 |
December 2023 | $10.48 | $12.70 | $10.36 | $11.38 | 489,886,639 |
November 2023 | $9.97 | $11.88 | $9.27 | $10.45 | 532,904,451 |
October 2023 | $10.80 | $11.04 | $9.53 | $9.94 | 403,202,649 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.
