Skip to main content
WBD logo

Warner Bros. Discovery, Inc.

WBDNASDAQCommunication ServicesEntertainment

$30.95Today:- (-)1Y +45.65%

As of Oct 6, 2026 close

Market cap
$79.70B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$19.55$30.99
Volume (live)
-
Avg. volume (3M)
52.49M

WBD was delisted on Oct 24, 2026. Data shown is historical and no longer updated.

Warner Bros. Discovery (WBD) Historical Stock Prices

Analyze Warner Bros. Discovery (WBD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Warner Bros. Discovery (WBD) Interactive Price Chart

Interactive historical price chart showing Warner Bros. Discovery stock price movements and trends across multiple time periods.

Loading chart...

WBD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily113 records
Showing 1-50 of 113
Scroll for more columns
WBD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 6, 202630.9530.9530.9530.9530.95N/A
Oct 5, 202630.9530.9930.9430.9530.95432.21M
Oct 2, 202630.9530.9630.9330.9430.9449.91M
Oct 1, 202630.9530.9630.9330.9530.9543.94M
Sep 30, 202630.8530.9730.7930.9530.9595.61M
Sep 29, 202630.8530.8830.8330.8530.8546.83M
Sep 28, 202630.8530.9030.8430.9030.9043.62M
Sep 25, 202630.8030.8730.8030.8630.8623.74M
Sep 24, 202630.7930.8730.7130.8430.8446.11M
Sep 23, 202630.8030.8230.6830.7630.76111.09M
Sep 22, 202630.8330.8430.7730.8330.83109.82M
Sep 21, 202629.7630.9229.6530.8030.80234.09M
Sep 18, 202628.0628.1327.7427.8027.8044.15M
Sep 17, 202628.3128.4528.0928.2428.2424.73M
Sep 16, 202627.9828.1927.9528.0728.0720.21M
Sep 15, 202627.9928.1027.8428.0328.0316.78M
Sep 14, 202627.9528.2027.9328.1028.1014.34M
Sep 11, 202628.2428.6027.9628.0428.0412.97M
Sep 10, 202628.0028.3428.0028.2028.2032.20M
Sep 9, 202628.0628.1427.9127.9127.919.91M
Sep 8, 202628.2228.3428.0828.1228.1214.14M
Sep 4, 202628.3228.3528.2128.2528.2511.49M
Sep 3, 202628.4128.4628.3028.3728.3714.30M
Sep 2, 202628.3828.7728.3328.3928.3921.71M
Sep 1, 202628.5728.5928.3028.3228.3214.74M
Aug 31, 202628.7528.8028.4928.5328.5325.38M
Aug 28, 202628.9528.9628.7128.7728.7710.00M
Aug 27, 202628.7928.9928.6528.8828.8813.71M
Aug 26, 202628.9028.9328.7228.7528.7512.52M
Aug 25, 202628.8328.9828.6828.9028.9024.40M
Aug 24, 202628.8728.9328.6928.7028.7021.48M
Aug 21, 202628.4428.6228.3028.5528.5515.12M
Aug 20, 202628.4528.5428.1828.2328.2317.14M
Aug 19, 202628.5528.6828.4328.5328.5320.05M
Aug 18, 202627.9928.5527.9028.4828.4826.94M
Aug 17, 202627.8128.0027.7327.9327.9313.86M
Aug 14, 202627.7728.1827.7027.9927.9912.50M
Aug 13, 202627.7628.0727.6427.7527.7525.26M
Aug 12, 202627.4527.7827.3427.6527.6525.57M
Aug 11, 202626.9327.2326.8827.0727.0720.15M
Aug 10, 202626.7727.1826.6026.8726.8718.38M
Aug 7, 202626.3226.8426.2726.7826.7812.23M
Aug 6, 202626.2026.5826.1826.4026.4025.93M
Aug 5, 202625.7926.0025.5825.9725.9720.74M
Aug 4, 202626.1726.2125.3925.7925.7933.29M
Aug 3, 202626.3926.5326.0726.0926.0913.64M
Jul 31, 202625.4026.4525.4026.3026.3037.07M
Jul 30, 202625.5825.6625.4325.4725.4723.16M
Jul 29, 202625.6125.8025.5025.6425.6413.36M
Jul 28, 202625.2925.6625.2725.6125.6120.16M
Show:
of 113

Source: Daily price history (open, high, low, close and volume). Data as of Oct 6, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.