WBD
Warner Bros. Discovery, Inc.
NMS
$27.18
-0.07
(-0.26%)
Neutral · +0.16σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-01-16 | $28.64 | $28.78 | $28.50 | $28.58 | 27.3M |
| 2026-01-15 | $28.71 | $28.85 | $28.40 | $28.49 | 23.2M |
| 2026-01-14 | $29.01 | $29.20 | $28.58 | $28.63 | 29.1M |
| 2026-01-13 | $28.30 | $29.50 | $28.26 | $28.86 | 31.1M |
| 2026-01-12 | $28.48 | $28.68 | $28.25 | $28.40 | 21.9M |
| 2026-01-09 | $28.32 | $29.04 | $28.29 | $28.89 | 37.8M |
| 2026-01-08 | $28.46 | $28.51 | $28.05 | $28.32 | 22.7M |
| 2026-01-07 | $28.29 | $28.77 | $28.22 | $28.59 | 24.6M |
| 2026-01-06 | $28.50 | $28.58 | $28.35 | $28.47 | 18.3M |
| 2026-01-05 | $28.56 | $28.92 | $28.44 | $28.53 | 26.5M |
| 2026-01-02 | $28.79 | $28.85 | $28.41 | $28.51 | 27.8M |
| 2025-12-31 | $28.77 | $28.96 | $28.72 | $28.82 | 11.9M |
| 2025-12-30 | $28.72 | $29.03 | $28.71 | $28.94 | 17.7M |
| 2025-12-29 | $28.80 | $29.10 | $28.70 | $28.79 | 21.4M |
| 2025-12-26 | $28.63 | $28.93 | $28.62 | $28.80 | 27.0M |
| 2025-12-24 | $29.00 | $29.33 | $29.00 | $29.23 | 17.3M |
| 2025-12-23 | $28.76 | $29.27 | $28.73 | $29.15 | 50.0M |
| 2025-12-22 | $28.85 | $28.98 | $28.47 | $28.75 | 46.0M |
| 2025-12-19 | $27.80 | $28.50 | $27.58 | $27.77 | 136.5M |
| 2025-12-18 | $28.35 | $28.38 | $27.41 | $27.61 | 67.7M |
| 2025-12-17 | $28.55 | $28.85 | $28.19 | $28.21 | 70.4M |
| 2025-12-16 | $29.46 | $29.51 | $28.71 | $28.90 | 85.7M |
| 2025-12-15 | $29.84 | $29.92 | $29.50 | $29.71 | 53.9M |
| 2025-12-12 | $29.88 | $30.00 | $29.75 | $29.98 | 45.7M |
| 2025-12-11 | $29.44 | $29.72 | $29.35 | $29.49 | 43.5M |
| 2025-12-10 | $28.98 | $29.81 | $28.86 | $29.53 | 103.7M |
| 2025-12-09 | $27.46 | $28.34 | $27.37 | $28.26 | 106.8M |
| 2025-12-08 | $27.64 | $28.17 | $26.84 | $27.23 | 167.1M |
| 2025-12-05 | $25.45 | $26.10 | $24.98 | $26.08 | 198.9M |
| 2025-12-04 | $24.17 | $24.57 | $24.05 | $24.54 | 38.3M |
| 2025-12-03 | $24.24 | $24.74 | $24.10 | $24.57 | 22.8M |