5 DAY PERFORMANCE
-2.90%
1 MONTH PERFORMANCE
-3.61%
3 MONTH PERFORMANCE
+30.04%
6 MONTH PERFORMANCE
+111.51%
YEAR-TO-DATE PERFORMANCE
-3.71%
1 YEAR PERFORMANCE
+166.06%
Warner Bros. Discovery, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $28.18 | $27.78 (-1.44%) | $28.25 | $27.71 | 13.56 M | |
| 01/28/2026 | $28.09 | $27.98 (-0.39%) | $28.28 | $27.92 | 17.17 M | $69.36 B |
| 01/27/2026 | $28.25 | $28.07 (-0.64%) | $28.31 | $28.06 | 21.57 M | $69.59 B |
| 01/26/2026 | $28.46 | $28.24 (-0.77%) | $28.52 | $28.20 | 18.89 M | $70.01 B |
| 01/23/2026 | $28.26 | $28.58 (1.13%) | $28.61 | $28.25 | 19.19 M | $70.85 B |
| 01/22/2026 | $28.50 | $28.36 (-0.49%) | $28.70 | $28.33 | 11.30 M | $70.30 B |
| 01/21/2026 | $28.32 | $28.53 (0.74%) | $28.72 | $28.20 | 22.10 M | $70.73 B |
| 01/20/2026 | $28.48 | $28.24 (-0.84%) | $28.84 | $28.07 | 31.17 M | $70.01 B |
| 01/16/2026 | $28.64 | $28.58 (-0.21%) | $28.78 | $28.50 | 27.28 M | $70.85 B |
| 01/15/2026 | $28.71 | $28.49 (-0.77%) | $28.85 | $28.40 | 23.19 M | $70.63 B |
| 01/14/2026 | $29.01 | $28.63 (-1.31%) | $29.20 | $28.58 | 29.10 M | $70.97 B |
| 01/13/2026 | $28.30 | $28.86 (1.98%) | $29.50 | $28.26 | 31.10 M | $71.54 B |
| 01/12/2026 | $28.48 | $28.40 (-0.28%) | $28.68 | $28.25 | 21.93 M | $70.40 B |
| 01/09/2026 | $28.32 | $28.89 (2.01%) | $29.04 | $28.29 | 37.77 M | $71.62 B |
| 01/08/2026 | $28.46 | $28.32 (-0.49%) | $28.51 | $28.05 | 22.67 M | $70.21 B |
| 01/07/2026 | $28.29 | $28.59 (1.06%) | $28.77 | $28.22 | 24.59 M | $70.87 B |
| 01/06/2026 | $28.50 | $28.47 (-0.11%) | $28.58 | $28.35 | 18.28 M | $70.58 B |
| 01/05/2026 | $28.56 | $28.53 (-0.11%) | $28.92 | $28.44 | 26.51 M | $70.73 B |
| 01/02/2026 | $28.79 | $28.51 (-0.97%) | $28.85 | $28.41 | 27.76 M | $70.68 B |
| 12/31/2025 | $28.77 | $28.82 (0.17%) | $28.96 | $28.72 | 11.94 M | $71.44 B |
| 12/30/2025 | $28.72 | $28.94 (0.77%) | $29.03 | $28.71 | 17.73 M | $71.74 B |
| 12/29/2025 | $28.80 | $28.79 (-0.03%) | $29.10 | $28.70 | 21.39 M | $71.37 B |
| 12/26/2025 | $28.63 | $28.80 (0.59%) | $28.93 | $28.62 | 26.96 M | $71.40 B |
| 12/24/2025 | $29.00 | $29.23 (0.79%) | $29.33 | $29.00 | 17.27 M | $72.46 B |
| 12/23/2025 | $28.76 | $29.15 (1.36%) | $29.27 | $28.73 | 49.96 M | $72.26 B |
| 12/22/2025 | $28.85 | $28.75 (-0.35%) | $28.98 | $28.47 | 46.00 M | $71.27 B |
| 12/19/2025 | $27.80 | $27.77 (-0.11%) | $28.50 | $27.58 | 136.47 M | $68.84 B |
| 12/18/2025 | $28.35 | $27.61 (-2.61%) | $28.38 | $27.41 | 67.72 M | $68.45 B |
| 12/17/2025 | $28.55 | $28.21 (-1.19%) | $28.85 | $28.19 | 70.35 M | $69.93 B |
| 12/16/2025 | $29.46 | $28.90 (-1.9%) | $29.51 | $28.71 | 85.66 M | $71.64 B |
| 12/15/2025 | $29.84 | $29.71 (-0.44%) | $29.92 | $29.50 | 53.94 M | $73.65 B |
| 12/12/2025 | $29.88 | $29.98 (0.33%) | $30.00 | $29.75 | 45.68 M | $74.32 B |
| 12/11/2025 | $29.44 | $29.49 (0.17%) | $29.72 | $29.35 | 43.47 M | $73.11 B |
| 12/10/2025 | $28.98 | $29.53 (1.9%) | $29.81 | $28.86 | 103.65 M | $73.20 B |
| 12/09/2025 | $27.46 | $28.26 (2.91%) | $28.34 | $27.37 | 106.79 M | $70.06 B |
| 12/08/2025 | $27.64 | $27.23 (-1.48%) | $28.17 | $26.84 | 167.06 M | $67.50 B |
| 12/05/2025 | $25.45 | $26.08 (2.48%) | $26.10 | $24.98 | 198.87 M | $64.65 B |
| 12/04/2025 | $24.17 | $24.54 (1.53%) | $24.57 | $24.05 | 38.32 M | $60.83 B |
| 12/03/2025 | $24.24 | $24.57 (1.36%) | $24.74 | $24.10 | 22.79 M | $60.91 B |
| 12/02/2025 | $24.25 | $24.53 (1.15%) | $24.76 | $24.03 | 46.58 M | $60.81 B |
| 12/01/2025 | $23.82 | $23.87 (0.21%) | $24.12 | $23.64 | 36.02 M | $59.17 B |
| 11/28/2025 | $23.80 | $24.00 (0.84%) | $24.20 | $23.65 | 19.99 M | $59.50 B |
| 11/26/2025 | $23.17 | $23.88 (3.06%) | $23.91 | $23.17 | 40.58 M | $59.20 B |
| 11/25/2025 | $22.85 | $22.96 (0.48%) | $23.58 | $22.59 | 31.11 M | $56.92 B |
| 11/24/2025 | $22.95 | $22.86 (-0.39%) | $23.32 | $22.62 | 50.60 M | $56.67 B |
| 11/21/2025 | $23.00 | $23.17 (0.74%) | $23.58 | $22.88 | 38.26 M | $57.44 B |
| 11/20/2025 | $23.38 | $22.88 (-2.14%) | $24.01 | $22.74 | 46.81 M | $56.72 B |
| 11/19/2025 | $23.65 | $23.09 (-2.37%) | $24.01 | $22.79 | 47.88 M | $57.24 B |
| 11/18/2025 | $22.74 | $23.69 (4.18%) | $24.19 | $22.58 | 60.51 M | $58.73 B |
| 11/17/2025 | $23.03 | $22.74 (-1.26%) | $23.15 | $22.34 | 36.81 M | $56.37 B |
| 11/14/2025 | $22.75 | $23.03 (1.23%) | $23.19 | $22.53 | 54.19 M | $57.09 B |
| 11/13/2025 | $22.13 | $22.14 (0.05%) | $22.50 | $21.87 | 31.90 M | $54.89 B |
| 11/12/2025 | $23.00 | $22.19 (-3.52%) | $23.05 | $22.11 | 25.31 M | $55.01 B |
| 11/11/2025 | $22.95 | $23.05 (0.44%) | $23.19 | $22.76 | 18.93 M | $57.14 B |
| 11/10/2025 | $22.71 | $22.98 (1.19%) | $23.02 | $22.44 | 30.46 M | $56.97 B |
| 11/07/2025 | $22.43 | $22.67 (1.07%) | $22.98 | $22.26 | 30.91 M | $56.20 B |
| 11/06/2025 | $22.57 | $22.42 (-0.66%) | $23.02 | $22.31 | 48.56 M | $55.58 B |
| 11/05/2025 | $22.55 | $22.76 (0.93%) | $23.06 | $22.35 | 45.35 M | $56.42 B |
| 11/04/2025 | $22.14 | $22.60 (2.08%) | $22.62 | $22.01 | 42.24 M | $56.03 B |
| 11/03/2025 | $22.50 | $22.29 (-0.93%) | $22.55 | $21.97 | 42.06 M | $55.26 B |
| 10/31/2025 | $22.14 | $22.45 (1.4%) | $22.56 | $21.97 | 43.73 M | $55.65 B |
| 10/30/2025 | $21.47 | $21.62 (0.7%) | $21.84 | $21.36 | 35.75 M | $53.60 B |
| 10/29/2025 | $20.92 | $21.34 (2.01%) | $21.74 | $20.82 | 32.71 M | $52.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
