-
5 DAY PERFORMANCE
+9.87% -
1 MONTH PERFORMANCE
+34.17% -
3 MONTH PERFORMANCE
+31.90% -
6 MONTH PERFORMANCE
+28.39% -
YEAR-TO-DATE PERFORMANCE
-10.98% -
1 YEAR PERFORMANCE
-4.25%
Warner Bros. Discovery, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $9.98 | $10.11 (1.3%) | $10.18 | $9.93 | 12.56 M | |
| 11/20/2024 | $9.51 | $9.95 (4.63%) | $10.04 | $9.46 | 42.82 M | $24.41 B |
| 11/19/2024 | $9.29 | $9.50 (2.26%) | $9.59 | $9.05 | 32.29 M | $23.30 B |
| 11/18/2024 | $9.45 | $9.47 (0.21%) | $9.76 | $9.36 | 32.34 M | $23.23 B |
| 11/15/2024 | $9.87 | $9.22 (-6.59%) | $9.88 | $9.10 | 37.96 M | $22.62 B |
| 11/14/2024 | $9.74 | $9.86 (1.23%) | $9.95 | $9.71 | 33.53 M | $24.19 B |
| 11/13/2024 | $9.39 | $9.72 (3.51%) | $9.89 | $9.31 | 46.98 M | $23.84 B |
| 11/12/2024 | $9.26 | $9.22 (-0.43%) | $9.26 | $9.08 | 35.22 M | $22.62 B |
| 11/11/2024 | $9.22 | $9.33 (1.19%) | $9.55 | $9.15 | 39.90 M | $22.89 B |
| 11/08/2024 | $9.32 | $9.18 (-1.5%) | $9.33 | $8.86 | 52.66 M | $22.52 B |
| 11/07/2024 | $9.02 | $9.37 (3.88%) | $9.80 | $8.83 | 72.31 M | $22.98 B |
| 11/06/2024 | $8.53 | $8.38 (-1.76%) | $8.59 | $8.33 | 44.11 M | $20.56 B |
| 11/05/2024 | $8.15 | $8.21 (0.74%) | $8.25 | $8.03 | 22.99 M | $20.14 B |
| 11/04/2024 | $8.24 | $8.17 (-0.85%) | $8.41 | $8.02 | 28.96 M | $20.02 B |
| 11/01/2024 | $8.03 | $8.23 (2.49%) | $8.24 | $7.98 | 26.75 M | $20.17 B |
| 10/31/2024 | $7.95 | $8.13 (2.26%) | $8.35 | $7.85 | 47.65 M | $19.93 B |
| 10/30/2024 | $7.52 | $7.77 (3.32%) | $7.84 | $7.50 | 25.76 M | $19.04 B |
| 10/29/2024 | $7.53 | $7.55 (0.27%) | $7.71 | $7.49 | 16.87 M | $18.51 B |
| 10/28/2024 | $7.68 | $7.61 (-0.91%) | $7.77 | $7.58 | 17.45 M | $18.65 B |
| 10/25/2024 | $7.59 | $7.60 (0.13%) | $7.79 | $7.55 | 19.08 M | $18.63 B |
| 10/24/2024 | $7.35 | $7.52 (2.31%) | $7.60 | $7.35 | 18.62 M | $18.43 B |
| 10/23/2024 | $7.51 | $7.33 (-2.4%) | $7.55 | $7.25 | 23.37 M | $17.97 B |
| 10/22/2024 | $7.55 | $7.53 (-0.26%) | $7.63 | $7.52 | 18.29 M | $18.46 B |
| 10/21/2024 | $7.70 | $7.55 (-1.95%) | $7.87 | $7.52 | 28.06 M | $18.51 B |
| 10/18/2024 | $7.78 | $7.82 (0.51%) | $7.92 | $7.74 | 16.79 M | $19.17 B |
| 10/17/2024 | $7.95 | $7.78 (-2.14%) | $8.01 | $7.65 | 27.11 M | $19.07 B |
| 10/16/2024 | $7.65 | $8.00 (4.58%) | $8.03 | $7.63 | 24.06 M | $19.61 B |
| 10/15/2024 | $7.53 | $7.60 (0.93%) | $7.83 | $7.52 | 25.36 M | $18.63 B |
| 10/14/2024 | $7.49 | $7.54 (0.67%) | $7.57 | $7.35 | 19.69 M | $18.48 B |
| 10/11/2024 | $7.58 | $7.52 (-0.79%) | $7.71 | $7.51 | 19.39 M | $18.43 B |
| 10/10/2024 | $7.65 | $7.54 (-1.44%) | $7.70 | $7.49 | 21.09 M | $18.48 B |
| 10/09/2024 | $7.68 | $7.73 (0.65%) | $7.88 | $7.64 | 15.58 M | $18.95 B |
| 10/08/2024 | $7.64 | $7.72 (1.05%) | $7.77 | $7.57 | 21.52 M | $18.92 B |
| 10/07/2024 | $7.70 | $7.72 (0.26%) | $7.91 | $7.63 | 20.68 M | $18.92 B |
| 10/04/2024 | $7.87 | $7.78 (-1.14%) | $7.99 | $7.68 | 21.05 M | $19.07 B |
| 10/03/2024 | $7.85 | $7.74 (-1.4%) | $7.91 | $7.62 | 30.59 M | $18.97 B |
| 10/02/2024 | $8.13 | $7.97 (-1.97%) | $8.24 | $7.91 | 24.30 M | $19.53 B |
| 10/01/2024 | $8.24 | $8.16 (-0.97%) | $8.34 | $8.12 | 25.44 M | $20.00 B |
| 09/30/2024 | $8.36 | $8.25 (-1.32%) | $8.39 | $8.09 | 23.95 M | $20.22 B |
| 09/27/2024 | $8.38 | $8.38 (0%) | $8.49 | $8.29 | 22.61 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 |