5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
-20.17%
3 MONTH PERFORMANCE
-19.25%
6 MONTH PERFORMANCE
+2.43%
YEAR-TO-DATE PERFORMANCE
-20.25%
1 YEAR PERFORMANCE
+6.04%
Warner Bros. Discovery, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $8.69 | $8.43 (-2.99%) | $8.70 | $8.31 | 45.25 M | $20.69 B |
| 04/30/2025 | $8.64 | $8.67 (0.35%) | $8.70 | $8.28 | 40.88 M | $21.28 B |
| 04/29/2025 | $8.65 | $8.77 (1.39%) | $8.84 | $8.60 | 25.47 M | $21.52 B |
| 04/28/2025 | $8.59 | $8.70 (1.28%) | $8.88 | $8.53 | 37.60 M | $21.35 B |
| 04/25/2025 | $8.50 | $8.59 (1.06%) | $8.65 | $8.43 | 24.51 M | $21.08 B |
| 04/24/2025 | $8.32 | $8.50 (2.16%) | $8.64 | $8.26 | 30.08 M | $20.86 B |
| 04/23/2025 | $8.32 | $8.33 (0.12%) | $8.78 | $8.29 | 57.59 M | $20.44 B |
| 04/22/2025 | $8.06 | $7.95 (-1.36%) | $8.13 | $7.92 | 42.18 M | $19.51 B |
| 04/21/2025 | $8.06 | $7.94 (-1.49%) | $8.11 | $7.75 | 27.15 M | $19.48 B |
| 04/17/2025 | $8.01 | $8.11 (1.25%) | $8.19 | $7.95 | 31.30 M | $19.90 B |
| 04/16/2025 | $8.28 | $7.92 (-4.35%) | $8.34 | $7.77 | 49.15 M | $19.44 B |
| 04/15/2025 | $8.02 | $8.25 (2.87%) | $8.32 | $7.98 | 38.58 M | $20.25 B |
| 04/14/2025 | $8.10 | $8.02 (-0.99%) | $8.33 | $7.99 | 38.01 M | $19.68 B |
| 04/11/2025 | $8.12 | $7.97 (-1.85%) | $8.14 | $7.61 | 36.41 M | $19.56 B |
| 04/10/2025 | $8.90 | $8.10 (-8.99%) | $8.96 | $7.79 | 61.85 M | $19.88 B |
| 04/09/2025 | $7.57 | $9.26 (22.32%) | $9.50 | $7.52 | 74.78 M | $22.72 B |
| 04/08/2025 | $8.32 | $7.69 (-7.57%) | $8.47 | $7.61 | 48.08 M | $18.87 B |
| 04/07/2025 | $7.80 | $8.09 (3.72%) | $8.79 | $7.65 | 58.59 M | $19.85 B |
| 04/04/2025 | $8.85 | $8.07 (-8.81%) | $8.86 | $8.03 | 57.37 M | $19.80 B |
| 04/03/2025 | $10.03 | $9.16 (-8.67%) | $10.14 | $9.12 | 52.88 M | $22.48 B |
| 04/02/2025 | $10.05 | $10.56 (5.07%) | $10.61 | $10.02 | 37.03 M | $25.91 B |
| 04/01/2025 | $10.79 | $10.21 (-5.38%) | $11.15 | $10.14 | 42.22 M | $25.06 B |
| 03/31/2025 | $10.31 | $10.73 (4.07%) | $10.81 | $10.04 | 75.70 M | $26.33 B |
| 03/28/2025 | $11.03 | $10.37 (-5.98%) | $11.08 | $10.29 | 52.60 M | $25.45 B |
| 03/27/2025 | $11.01 | $11.01 (0%) | $11.19 | $10.91 | 54.22 M | $27.02 B |
| 03/26/2025 | $10.95 | $11.03 (0.73%) | $11.20 | $10.90 | 32.26 M | $27.07 B |
| 03/25/2025 | $11.00 | $10.98 (-0.18%) | $11.04 | $10.84 | 37.14 M | $26.94 B |
| 03/24/2025 | $10.94 | $10.97 (0.27%) | $11.04 | $10.53 | 43.66 M | $26.92 B |
| 03/21/2025 | $10.56 | $10.74 (1.7%) | $10.79 | $10.45 | 55.50 M | $26.36 B |
| 03/20/2025 | $10.80 | $10.65 (-1.39%) | $10.88 | $10.61 | 26.37 M | $26.14 B |
| 03/19/2025 | $10.43 | $10.92 (4.7%) | $11.01 | $10.40 | 36.59 M | $26.80 B |
| 03/18/2025 | $10.48 | $10.39 (-0.86%) | $10.48 | $10.28 | 33.43 M | $25.50 B |
| 03/17/2025 | $10.20 | $10.48 (2.75%) | $10.55 | $10.13 | 23.97 M | $25.72 B |
| 03/14/2025 | $10.05 | $10.19 (1.39%) | $10.38 | $10.01 | 27.64 M | $25.01 B |
| 03/13/2025 | $10.35 | $9.89 (-4.44%) | $10.46 | $9.89 | 43.33 M | $24.27 B |
| 03/12/2025 | $10.38 | $10.42 (0.39%) | $10.60 | $10.13 | 36.78 M | $25.57 B |
| 03/11/2025 | $10.61 | $10.37 (-2.26%) | $10.70 | $10.19 | 50.76 M | $25.45 B |
| 03/10/2025 | $11.00 | $10.59 (-3.73%) | $11.09 | $10.48 | 39.09 M | $25.99 B |
| 03/07/2025 | $10.74 | $11.07 (3.07%) | $11.25 | $10.60 | 49.42 M | $27.12 B |
| 03/06/2025 | $11.28 | $10.70 (-5.14%) | $11.32 | $10.70 | 46.74 M | $26.22 B |
| 03/05/2025 | $11.33 | $11.43 (0.88%) | $11.52 | $10.99 | 40.45 M | $28.00 B |
| 03/04/2025 | $11.18 | $11.32 (1.25%) | $11.45 | $10.87 | 45.82 M | $27.73 B |
| 03/03/2025 | $11.41 | $11.02 (-3.42%) | $11.67 | $10.93 | 50.49 M | $27.00 B |
| 02/28/2025 | $11.07 | $11.46 (3.52%) | $11.64 | $10.77 | 74.12 M | $28.08 B |
| 02/27/2025 | $11.28 | $11.00 (-2.48%) | $11.90 | $10.99 | 98.43 M | $26.95 B |
| 02/26/2025 | $10.65 | $10.50 (-1.41%) | $10.90 | $10.43 | 56.18 M | $25.73 B |
| 02/25/2025 | $11.16 | $10.69 (-4.21%) | $11.18 | $10.68 | 43.32 M | $26.19 B |
| 02/24/2025 | $10.90 | $11.09 (1.74%) | $11.22 | $10.67 | 48.78 M | $27.17 B |
| 02/21/2025 | $11.17 | $10.78 (-3.49%) | $11.21 | $10.70 | 35.89 M | $26.44 B |
| 02/20/2025 | $10.96 | $11.04 (0.73%) | $11.11 | $10.80 | 29.54 M | $27.08 B |
| 02/19/2025 | $10.65 | $10.89 (2.25%) | $10.98 | $10.52 | 36.27 M | $26.71 B |
| 02/18/2025 | $10.34 | $10.62 (2.71%) | $10.73 | $10.18 | 32.61 M | $26.05 B |
| 02/14/2025 | $10.32 | $10.34 (0.19%) | $10.40 | $10.13 | 22.47 M | $25.36 B |
| 02/13/2025 | $9.87 | $10.21 (3.44%) | $10.22 | $9.82 | 28.21 M | $25.05 B |
| 02/12/2025 | $9.74 | $9.82 (0.82%) | $9.96 | $9.71 | 17.51 M | $24.09 B |
| 02/11/2025 | $9.83 | $9.85 (0.2%) | $9.96 | $9.78 | 27.46 M | $24.16 B |
| 02/10/2025 | $10.24 | $9.98 (-2.54%) | $10.33 | $9.96 | 25.19 M | $24.48 B |
| 02/07/2025 | $10.29 | $10.16 (-1.26%) | $10.42 | $10.13 | 22.04 M | $24.92 B |
| 02/06/2025 | $10.31 | $10.20 (-1.07%) | $10.35 | $9.96 | 24.43 M | $25.02 B |
| 02/05/2025 | $10.07 | $10.19 (1.19%) | $10.20 | $9.94 | 22.03 M | $25.00 B |
| 02/04/2025 | $10.14 | $10.06 (-0.79%) | $10.28 | $9.97 | 22.14 M | $24.68 B |
| 02/03/2025 | $10.24 | $10.16 (-0.78%) | $10.26 | $9.93 | 27.13 M | $24.92 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.
