WBD
Warner Bros. Discovery, Inc. - WBD
$26.87
-0.42
(-1.54%)
Neutral · +0.06σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment WBD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $27.31 | $27.46 | $26.78 | $26.87 | 28.1M |
| 2026-07-16 | $27.17 | $27.30 | $26.83 | $27.29 | 21.6M |
| 2026-07-15 | $27.42 | $27.44 | $27.02 | $27.27 | 26.1M |
| 2026-07-14 | $27.10 | $27.58 | $27.05 | $27.48 | 21.8M |
| 2026-07-13 | $26.33 | $27.65 | $26.28 | $27.09 | 45.4M |
| 2026-07-10 | $26.50 | $26.87 | $26.49 | $26.59 | 12.8M |
| 2026-07-09 | $26.01 | $26.63 | $26.00 | $26.63 | 12.9M |
| 2026-07-08 | $26.40 | $26.41 | $26.12 | $26.15 | 10.6M |
| 2026-07-07 | $26.40 | $26.46 | $26.11 | $26.12 | 10.4M |
| 2026-07-06 | $26.37 | $26.49 | $26.00 | $26.12 | 16.5M |
| 2026-07-02 | $26.80 | $26.82 | $26.24 | $26.48 | 14.9M |
| 2026-07-01 | $26.71 | $26.95 | $26.69 | $26.81 | 15.3M |
| 2026-06-30 | $26.79 | $27.03 | $26.57 | $26.66 | 18.6M |
| 2026-06-29 | $26.85 | $27.18 | $26.82 | $27.13 | 18.5M |
| 2026-06-26 | $27.05 | $27.08 | $26.66 | $26.74 | 22.2M |
| 2026-06-25 | $27.14 | $27.30 | $26.96 | $26.98 | 20.4M |
| 2026-06-24 | $26.90 | $27.28 | $26.71 | $27.20 | 36.2M |
| 2026-06-23 | $26.95 | $27.03 | $26.63 | $26.88 | 21.6M |
| 2026-06-22 | $26.27 | $26.99 | $26.25 | $26.95 | 25.8M |
| 2026-06-18 | $26.24 | $26.54 | $26.14 | $26.20 | 43.7M |
| 2026-06-17 | $26.47 | $26.57 | $26.20 | $26.24 | 18.9M |
| 2026-06-16 | $26.90 | $26.92 | $26.51 | $26.60 | 23.0M |
| 2026-06-15 | $27.11 | $27.30 | $26.80 | $26.83 | 30.8M |
| 2026-06-12 | $26.78 | $27.04 | $26.52 | $26.98 | 16.1M |
| 2026-06-11 | $26.27 | $26.87 | $26.18 | $26.86 | 19.3M |
| 2026-06-10 | $26.63 | $26.65 | $26.21 | $26.23 | 13.9M |
| 2026-06-09 | $26.47 | $26.80 | $26.39 | $26.56 | 26.6M |
| 2026-06-08 | $26.30 | $26.80 | $26.11 | $26.47 | 33.6M |
| 2026-06-05 | $27.00 | $27.01 | $25.91 | $26.24 | 49.4M |
| 2026-06-04 | $27.09 | $27.13 | $26.90 | $27.00 | 14.4M |
| 2026-06-03 | $27.14 | $27.22 | $27.00 | $27.00 | 16.8M |
| 2026-06-02 | $27.21 | $27.36 | $27.13 | $27.18 | 19.1M |
| 2026-06-01 | $26.95 | $27.32 | $26.95 | $27.25 | 21.5M |
| 2026-05-29 | $27.00 | $27.10 | $26.90 | $27.01 | 26.6M |
| 2026-05-28 | $27.13 | $27.15 | $26.97 | $27.04 | 22.8M |
| 2026-05-27 | $27.03 | $27.39 | $27.02 | $27.14 | 20.5M |
| 2026-05-26 | $27.00 | $27.04 | $26.90 | $27.00 | 23.9M |
| 2026-05-22 | $27.15 | $27.19 | $26.86 | $27.03 | 19.3M |
| 2026-05-21 | $27.42 | $27.43 | $27.05 | $27.10 | 15.2M |
| 2026-05-20 | $27.12 | $27.44 | $27.07 | $27.42 | 17.1M |
| 2026-05-19 | $27.01 | $27.24 | $27.01 | $27.09 | 9.8M |
| 2026-05-18 | $26.98 | $27.13 | $26.92 | $27.10 | 13.6M |
| 2026-05-15 | $27.12 | $27.14 | $26.94 | $26.98 | 18.5M |
| 2026-05-14 | $27.26 | $27.26 | $27.10 | $27.12 | 18.2M |
| 2026-05-13 | $27.15 | $27.31 | $27.09 | $27.25 | 21.0M |
| 2026-05-12 | $27.20 | $27.26 | $27.12 | $27.20 | 16.4M |
| 2026-05-11 | $27.07 | $27.28 | $27.05 | $27.24 | 16.5M |
| 2026-05-08 | $27.09 | $27.24 | $27.08 | $27.11 | 12.5M |
| 2026-05-07 | $27.15 | $27.30 | $27.06 | $27.12 | 18.1M |
| 2026-05-06 | $27.16 | $27.37 | $27.10 | $27.20 | 21.8M |
| 2026-05-05 | $26.93 | $27.25 | $26.85 | $27.22 | 16.9M |
| 2026-05-04 | $26.94 | $27.04 | $26.89 | $26.96 | 7.1M |
| 2026-05-01 | $27.01 | $27.20 | $26.95 | $26.97 | 11.5M |
| 2026-04-30 | $26.99 | $27.15 | $26.88 | $27.05 | 13.6M |
| 2026-04-29 | $27.17 | $27.20 | $26.99 | $27.05 | 12.5M |
| 2026-04-28 | $26.97 | $26.98 | $26.60 | $26.95 | 15.4M |
| 2026-04-27 | $27.03 | $27.08 | $26.82 | $26.82 | 16.3M |
| 2026-04-24 | $26.97 | $27.18 | $26.92 | $27.07 | 20.8M |
| 2026-04-23 | $27.42 | $27.45 | $26.90 | $26.90 | 20.6M |
| 2026-04-22 | $27.35 | $27.38 | $27.27 | $27.33 | 19.0M |
| 2026-04-21 | $27.41 | $27.45 | $27.27 | $27.31 | 24.6M |
| 2026-04-20 | $27.42 | $27.59 | $27.36 | $27.42 | 14.8M |
| 2026-04-17 | $27.39 | $27.57 | $27.34 | $27.47 | 27.6M |
| 2026-04-16 | $27.21 | $27.43 | $27.20 | $27.39 | 23.4M |
| 2026-04-15 | $27.32 | $27.35 | $27.19 | $27.20 | 18.2M |
| 2026-04-14 | $27.33 | $27.38 | $27.31 | $27.37 | 20.6M |
| 2026-04-13 | $27.40 | $27.45 | $27.31 | $27.39 | 16.0M |
| 2026-04-10 | $27.55 | $27.57 | $27.42 | $27.44 | 15.9M |
| 2026-04-09 | $27.50 | $27.56 | $27.48 | $27.53 | 22.0M |
| 2026-04-08 | $27.50 | $27.57 | $27.48 | $27.55 | 19.0M |
| 2026-04-07 | $27.35 | $27.42 | $27.34 | $27.37 | 16.4M |
| 2026-04-06 | $27.35 | $27.50 | $27.31 | $27.41 | 22.1M |
| 2026-04-02 | $27.34 | $27.44 | $27.29 | $27.32 | 16.9M |
| 2026-04-01 | $27.31 | $27.76 | $27.28 | $27.49 | 30.8M |
| 2026-03-31 | $27.17 | $27.49 | $27.08 | $27.46 | 39.8M |
| 2026-03-30 | $27.14 | $27.17 | $27.00 | $27.09 | 25.4M |
| 2026-03-27 | $27.09 | $27.14 | $26.86 | $27.07 | 22.5M |
| 2026-03-26 | $27.16 | $27.22 | $27.07 | $27.07 | 25.8M |
| 2026-03-25 | $27.28 | $27.29 | $27.12 | $27.22 | 26.2M |
| 2026-03-24 | $27.35 | $27.44 | $27.25 | $27.28 | 29.1M |
| 2026-03-23 | $27.74 | $27.74 | $27.37 | $27.40 | 30.0M |
| 2026-03-20 | $27.59 | $27.68 | $27.33 | $27.42 | 52.5M |
| 2026-03-19 | $27.36 | $27.70 | $27.29 | $27.63 | 27.5M |
| 2026-03-18 | $27.42 | $27.78 | $27.22 | $27.35 | 36.5M |
| 2026-03-17 | $27.34 | $27.80 | $27.34 | $27.64 | 23.3M |
| 2026-03-16 | $27.28 | $27.56 | $27.19 | $27.51 | 29.8M |
| 2026-03-13 | $27.49 | $27.52 | $27.02 | $27.14 | 26.6M |
| 2026-03-12 | $27.71 | $27.81 | $27.40 | $27.43 | 23.9M |
| 2026-03-11 | $27.76 | $27.93 | $27.75 | $27.81 | 21.3M |
| 2026-03-10 | $27.74 | $27.95 | $27.69 | $27.76 | 18.0M |
| 2026-03-09 | $27.85 | $27.94 | $27.71 | $27.75 | 24.4M |
| 2026-03-06 | $27.76 | $27.99 | $27.67 | $27.95 | 23.3M |
| 2026-03-05 | $27.90 | $28.00 | $27.81 | $28.00 | 25.0M |
| 2026-03-04 | $28.14 | $28.19 | $27.93 | $27.95 | 37.7M |
| 2026-03-03 | $28.30 | $28.46 | $28.17 | $28.20 | 30.9M |
| 2026-03-02 | $28.01 | $28.50 | $28.01 | $28.50 | 39.8M |
| 2026-02-27 | $28.39 | $28.40 | $28.12 | $28.17 | 68.8M |
| 2026-02-26 | $28.79 | $29.01 | $28.76 | $28.80 | 20.0M |
| 2026-02-25 | $29.04 | $29.10 | $28.85 | $28.90 | 22.3M |
| 2026-02-24 | $29.00 | $29.20 | $28.93 | $29.15 | 27.4M |
| 2026-02-23 | $28.82 | $28.99 | $28.74 | $28.92 | 13.0M |
| 2026-02-20 | $28.69 | $28.78 | $28.52 | $28.75 | 19.9M |
| 2026-02-19 | $28.59 | $29.19 | $28.51 | $28.53 | 23.9M |
| 2026-02-18 | $28.86 | $28.97 | $28.59 | $28.79 | 19.3M |
| 2026-02-17 | $28.69 | $29.01 | $28.57 | $28.75 | 32.0M |
| 2026-02-13 | $28.07 | $28.18 | $27.90 | $27.99 | 13.2M |
| 2026-02-12 | $28.13 | $28.18 | $27.61 | $28.11 | 24.8M |
| 2026-02-11 | $28.01 | $28.28 | $27.83 | $27.99 | 22.5M |
| 2026-02-10 | $27.68 | $27.97 | $27.45 | $27.80 | 35.2M |
| 2026-02-09 | $27.34 | $27.42 | $27.05 | $27.21 | 16.5M |
| 2026-02-06 | $26.90 | $27.48 | $26.85 | $27.36 | 33.6M |
| 2026-02-05 | $27.06 | $27.12 | $26.61 | $26.76 | 29.5M |
| 2026-02-04 | $27.20 | $27.26 | $26.86 | $27.03 | 27.6M |
| 2026-02-03 | $27.51 | $27.62 | $27.02 | $27.19 | 17.5M |
| 2026-02-02 | $27.52 | $27.87 | $27.49 | $27.52 | 21.0M |
| 2026-01-30 | $27.55 | $27.79 | $27.36 | $27.54 | 24.2M |
| 2026-01-29 | $28.19 | $28.25 | $27.56 | $27.60 | 29.2M |
| 2026-01-28 | $28.09 | $28.28 | $27.92 | $27.98 | 17.2M |
| 2026-01-27 | $28.25 | $28.31 | $28.06 | $28.07 | 21.6M |
| 2026-01-26 | $28.46 | $28.52 | $28.20 | $28.24 | 18.9M |
| 2026-01-23 | $28.26 | $28.61 | $28.25 | $28.58 | 19.2M |
| 2026-01-22 | $28.50 | $28.70 | $28.33 | $28.36 | 11.3M |
| 2026-01-21 | $28.32 | $28.72 | $28.20 | $28.53 | 22.1M |
| 2026-01-20 | $28.48 | $28.84 | $28.07 | $28.24 | 31.2M |