-
5 DAY PERFORMANCE
+0.60% -
1 MONTH PERFORMANCE
+8.28% -
3 MONTH PERFORMANCE
+12.50% -
6 MONTH PERFORMANCE
-4.12% -
YEAR-TO-DATE PERFORMANCE
-26.45% -
1 YEAR PERFORMANCE
-22.93%
Warner Bros. Discovery, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.38 | $8.38 (0%) | $8.49 | $8.29 | 22.45 M | $20.54 B |
| 09/26/2024 | $8.24 | $8.30 (0.73%) | $8.49 | $8.15 | 19.55 M | $20.34 B |
| 09/25/2024 | $8.26 | $8.19 (-0.85%) | $8.34 | $8.13 | 29.71 M | $20.07 B |
| 09/24/2024 | $8.17 | $8.32 (1.84%) | $8.35 | $8.11 | 31.81 M | $20.39 B |
| 09/23/2024 | $8.19 | $8.16 (-0.37%) | $8.22 | $8.01 | 21.70 M | $20.00 B |
| 09/20/2024 | $8.30 | $8.24 (-0.72%) | $8.41 | $8.19 | 47.44 M | $20.20 B |
| 09/19/2024 | $8.62 | $8.40 (-2.55%) | $8.74 | $8.31 | 24.46 M | $20.59 B |
| 09/18/2024 | $8.49 | $8.42 (-0.82%) | $8.79 | $8.40 | 30.05 M | $20.64 B |
| 09/17/2024 | $8.67 | $8.45 (-2.54%) | $8.85 | $8.36 | 30.15 M | $20.71 B |
| 09/16/2024 | $8.50 | $8.56 (0.71%) | $8.68 | $8.40 | 48.52 M | $20.98 B |
| 09/13/2024 | $7.76 | $8.49 (9.41%) | $8.50 | $7.75 | 57.72 M | $20.81 B |
| 09/12/2024 | $7.14 | $7.66 (7.28%) | $7.72 | $7.08 | 60.85 M | $18.77 B |
| 09/11/2024 | $7.00 | $6.94 (-0.86%) | $7.00 | $6.78 | 29.34 M | $17.01 B |
| 09/10/2024 | $7.30 | $7.02 (-3.84%) | $7.30 | $6.91 | 26.36 M | $17.21 B |
| 09/09/2024 | $7.26 | $7.30 (0.55%) | $7.42 | $7.02 | 44.33 M | $17.89 B |
| 09/06/2024 | $7.42 | $7.22 (-2.7%) | $7.61 | $7.08 | 36.95 M | $17.70 B |
| 09/05/2024 | $7.37 | $7.42 (0.68%) | $7.57 | $7.22 | 26.93 M | $18.19 B |
| 09/04/2024 | $7.40 | $7.32 (-1.08%) | $7.57 | $7.31 | 22.09 M | $17.94 B |
| 09/03/2024 | $7.80 | $7.36 (-5.64%) | $7.88 | $7.34 | 33.73 M | $18.04 B |
| 08/30/2024 | $7.77 | $7.84 (0.9%) | $7.86 | $7.68 | 25.03 M | $19.22 B |
| 08/29/2024 | $8.05 | $7.73 (-3.98%) | $8.07 | $7.71 | 25.70 M | $18.95 B |
| 08/28/2024 | $8.12 | $7.97 (-1.85%) | $8.13 | $7.94 | 18.69 M | $19.53 B |
| 08/27/2024 | $8.20 | $8.11 (-1.1%) | $8.23 | $7.88 | 38.34 M | $19.88 B |
| 08/26/2024 | $8.10 | $8.23 (1.6%) | $8.44 | $8.09 | 36.07 M | $20.17 B |
| 08/23/2024 | $7.60 | $8.05 (5.92%) | $8.07 | $7.55 | 30.98 M | $19.73 B |
| 08/22/2024 | $7.70 | $7.50 (-2.6%) | $7.72 | $7.49 | 27.67 M | $18.38 B |
| 08/21/2024 | $7.80 | $7.68 (-1.54%) | $7.82 | $7.57 | 26.27 M | $18.82 B |
| 08/20/2024 | $7.60 | $7.77 (2.24%) | $7.82 | $7.54 | 41.41 M | $19.04 B |
| 08/19/2024 | $7.44 | $7.63 (2.55%) | $7.64 | $7.36 | 24.78 M | $18.70 B |
| 08/16/2024 | $7.28 | $7.41 (1.79%) | $7.45 | $7.27 | 34.36 M | $18.16 B |
| 08/15/2024 | $7.02 | $7.24 (3.13%) | $7.28 | $6.99 | 41.89 M | $17.75 B |
| 08/14/2024 | $7.01 | $6.96 (-0.71%) | $7.02 | $6.85 | 26.05 M | $17.06 B |
| 08/13/2024 | $6.67 | $7.06 (5.85%) | $7.13 | $6.64 | 37.43 M | $17.30 B |
| 08/12/2024 | $6.94 | $6.71 (-3.31%) | $6.98 | $6.66 | 48.83 M | $16.45 B |
| 08/09/2024 | $7.04 | $7.03 (-0.14%) | $7.12 | $6.91 | 40.97 M | $17.23 B |
| 08/08/2024 | $6.76 | $7.02 (3.85%) | $7.21 | $6.73 | 71.26 M | $17.21 B |
| 08/07/2024 | $7.71 | $7.71 (0%) | $7.87 | $7.66 | 46.91 M | $18.90 B |
| 08/06/2024 | $7.87 | $7.57 (-3.81%) | $7.88 | $7.39 | 45.30 M | $18.55 B |
| 08/05/2024 | $7.86 | $7.88 (0.25%) | $8.09 | $7.59 | 38.97 M | $19.31 B |
| 08/02/2024 | $8.32 | $8.27 (-0.6%) | $8.49 | $8.10 | 40.69 M | $20.20 B |
| 08/01/2024 | $8.60 | $8.38 (-2.56%) | $8.64 | $8.25 | 28.86 M | $20.47 B |
| 07/31/2024 | $8.80 | $8.65 (-1.7%) | $8.85 | $8.55 | 27.94 M | $21.13 B |
| 07/30/2024 | $8.41 | $8.78 (4.4%) | $8.94 | $8.37 | 39.42 M | $21.45 B |
| 07/29/2024 | $8.26 | $8.42 (1.94%) | $8.48 | $8.20 | 19.59 M | $20.57 B |
| 07/26/2024 | $8.10 | $8.31 (2.59%) | $8.37 | $8.03 | 22.91 M | $20.30 B |
| 07/25/2024 | $7.99 | $7.99 (0%) | $8.15 | $7.71 | 32.00 M | $19.52 B |
| 07/24/2024 | $8.61 | $8.47 (-1.63%) | $8.75 | $8.46 | 23.83 M | $20.69 B |
| 07/23/2024 | $8.49 | $8.62 (1.53%) | $8.68 | $8.45 | 19.66 M | $21.06 B |
| 07/22/2024 | $8.65 | $8.55 (-1.16%) | $8.67 | $8.22 | 26.74 M | $20.89 B |
| 07/19/2024 | $8.50 | $8.67 (2%) | $8.77 | $8.38 | 38.06 M | $21.18 B |
| 07/18/2024 | $8.76 | $8.52 (-2.74%) | $8.90 | $8.51 | 59.34 M | $20.81 B |
| 07/17/2024 | $7.93 | $8.32 (4.92%) | $8.36 | $7.92 | 46.21 M | $20.33 B |
| 07/16/2024 | $7.38 | $7.98 (8.13%) | $7.98 | $7.38 | 38.63 M | $19.50 B |
| 07/15/2024 | $7.34 | $7.42 (1.09%) | $7.45 | $7.21 | 19.10 M | $18.13 B |
| 07/12/2024 | $7.43 | $7.40 (-0.4%) | $7.51 | $7.37 | 18.03 M | $18.08 B |
| 07/11/2024 | $7.42 | $7.38 (-0.54%) | $7.44 | $7.27 | 19.72 M | $18.03 B |
| 07/10/2024 | $7.32 | $7.32 (0%) | $7.34 | $7.17 | 20.93 M | $17.88 B |
| 07/09/2024 | $7.10 | $7.34 (3.38%) | $7.36 | $6.98 | 29.20 M | $17.93 B |
| 07/08/2024 | $7.27 | $7.11 (-2.2%) | $7.29 | $7.08 | 18.51 M | $17.37 B |
| 07/05/2024 | $7.20 | $7.21 (0.14%) | $7.22 | $7.07 | 29.12 M | $17.61 B |
| 07/03/2024 | $7.29 | $7.23 (-0.82%) | $7.45 | $7.20 | 15.71 M | $17.66 B |
| 07/02/2024 | $7.11 | $7.20 (1.27%) | $7.28 | $7.10 | 22.24 M | $17.59 B |
| 07/01/2024 | $7.44 | $7.10 (-4.57%) | $7.46 | $7.08 | 35.15 M | $17.35 B |