Warner Bros. Discovery, Inc. - Series A Common Stock (WBD)

11.32Last Price

+0.30 (2.72%)Change

Warner Bros. Discovery, Inc. is a leading global media and entertainment company that operates a diverse portfolio of renowned brands and franchises

The company specializes in the creation and distribution of innovative content across various platforms, including television networks, streaming services, and film production. With a rich heritage in storytelling, Warner Bros. Discovery brings together a wide array of programming, from thrilling dramas and captivating documentaries to beloved animated series and blockbuster films, catering to a vast audience worldwide. By leveraging its extensive library and expertise in content development, the company seeks to engage viewers through compelling narratives and immersive experiences.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	11.18	11.45	10.87	11.32	45,823,294	11.32
3/03/2025	11.41	11.67	10.93	11.02	50,478,102	11.02
2/28/2025	11.07	11.64	10.77	11.46	74,121,784	11.46
2/27/2025	11.28	11.90	10.99	11.00	98,537,374	11.00
2/26/2025	10.65	10.90	10.43	10.50	56,155,469	10.50
2/25/2025	11.16	11.18	10.68	10.69	43,311,877	10.69
2/24/2025	10.90	11.22	10.67	11.09	48,776,990	11.09
2/21/2025	11.16	11.21	10.70	10.78	35,887,589	10.78
2/20/2025	10.96	11.11	10.80	11.04	29,537,572	11.04
2/19/2025	10.65	10.98	10.52	10.89	36,268,675	10.89
2/18/2025	10.34	10.73	10.18	10.62	32,611,104	10.62
2/14/2025	10.32	10.39	10.13	10.34	22,466,000	10.34
2/13/2025	9.86	10.22	9.82	10.21	28,204,362	10.21
2/12/2025	9.74	9.96	9.71	9.82	17,511,071	9.82
2/11/2025	9.83	9.96	9.78	9.85	27,456,674	9.85
2/10/2025	10.23	10.33	9.96	9.98	25,185,411	9.98
2/07/2025	10.29	10.42	10.13	10.16	22,038,736	10.16
2/06/2025	10.31	10.35	9.96	10.20	24,424,987	10.20
2/05/2025	10.07	10.20	9.94	10.19	22,023,893	10.19
2/04/2025	10.14	10.28	9.97	10.06	22,105,919	10.06
2/03/2025	10.24	10.26	9.93	10.16	27,119,998	10.16
1/31/2025	10.51	10.84	10.36	10.44	33,329,664	10.44
1/30/2025	10.63	10.69	10.39	10.62	24,754,073	10.62
1/29/2025	10.36	10.60	10.32	10.43	22,593,903	10.43
1/28/2025	10.47	10.47	10.15	10.25	25,972,732	10.25
1/27/2025	10.10	10.55	10.09	10.49	27,473,249	10.49
1/24/2025	10.34	10.40	10.16	10.25	20,389,555	10.25
1/23/2025	10.05	10.29	10.04	10.28	27,563,724	10.28
1/22/2025	9.77	10.07	9.73	10.05	32,338,350	10.05
1/21/2025	9.75	9.93	9.72	9.77	25,849,439	9.77
1/17/2025	9.63	9.69	9.50	9.52	19,899,570	9.52
1/16/2025	9.70	9.73	9.45	9.47	20,723,246	9.47
1/15/2025	10.02	10.05	9.73	9.79	25,538,748	9.79
1/14/2025	9.95	10.03	9.72	9.73	29,279,497	9.73
1/13/2025	9.65	9.92	9.59	9.84	27,059,388	9.84
1/10/2025	9.85	9.86	9.47	9.70	33,329,589	9.70
1/08/2025	10.51	10.52	9.88	10.06	32,849,931	10.06
1/07/2025	10.79	10.87	10.43	10.51	27,125,693	10.51
1/06/2025	10.70	10.95	10.52	10.83	35,196,355	10.83
1/03/2025	10.70	10.76	10.42	10.57	17,650,611	10.57
1/02/2025	10.66	10.77	10.49	10.66	27,071,685	10.66
12/31/2024	10.51	0.00	10.57	10.57	0	10.57
12/30/2024	10.52	10.62	10.31	10.51	17,826,294	10.51
12/27/2024	10.52	10.65	10.43	10.61	16,494,397	10.61
12/26/2024	10.47	10.70	10.36	10.62	13,568,443	10.62
12/24/2024	10.41	10.60	10.35	10.55	8,487,164	10.55
12/23/2024	10.64	10.70	10.39	10.44	17,352,543	10.44
12/20/2024	10.43	10.79	10.38	10.69	52,771,220	10.69
12/19/2024	10.70	10.84	10.42	10.60	22,594,202	10.60
12/18/2024	11.25	11.35	10.59	10.63	36,150,968	10.63
12/17/2024	11.44	11.72	11.21	11.35	33,240,106	11.35
12/16/2024	12.02	12.17	11.55	11.60	30,380,619	11.60
12/13/2024	12.31	12.66	11.99	12.07	36,589,324	12.07
12/12/2024	11.40	12.70	11.40	12.49	85,130,626	12.49
12/11/2024	10.91	10.99	10.72	10.82	23,523,980	10.82
12/10/2024	10.65	11.05	10.54	10.89	29,111,961	10.89
12/09/2024	10.80	11.29	10.52	10.56	47,064,484	10.56
12/06/2024	10.74	10.82	10.57	10.66	20,606,960	10.66
12/05/2024	10.63	10.83	10.61	10.68	24,752,601	10.68