Education
About Us
Working with TipRanks
Follow Us
Warner Bros (WBD)
NASDAQ:WBD
Time Period
1Y
Events
Historical Prices
Rows:
Dec 09, 2025
27.46
28.34
27.37
28.26
28.26
+3.78%
106,789,398
1.99
Dec 08, 2025
27.64
28.17
26.84
27.23
27.23
+4.41%
167,058,203
3.23
Dec 05, 2025
25.45
26.10
24.98
26.08
26.08
+6.28%
198,872,297
4.01
Dec 04, 2025
24.17
24.57
24.05
24.54
24.54
-0.12%
38,315,609
0.77
Dec 03, 2025
24.24
24.74
24.10
24.57
24.57
+0.16%
22,786,510
0.45
Dec 02, 2025
24.25
24.76
24.03
24.53
24.53
+2.76%
46,583,770
0.91
Dec 01, 2025
23.82
24.12
23.64
23.87
23.87
-0.54%
36,016,922
0.70
Nov 28, 2025
23.80
24.20
23.65
24.00
24.00
+0.50%
19,985,529
0.38
Nov 26, 2025
23.17
23.91
23.17
23.88
23.88
+4.01%
40,581,551
0.78
Nov 25, 2025
22.85
23.58
22.59
22.96
22.96
+0.44%
31,113,350
0.60
Nov 24, 2025
22.95
23.32
22.62
22.86
22.86
-1.34%
50,601,160
0.97
Nov 21, 2025
23.00
23.58
22.88
23.17
23.17
+1.27%
38,256,246
0.73
Nov 20, 2025
23.38
24.01
22.74
22.88
22.88
-0.91%
46,807,527
0.90
Nov 19, 2025
23.65
24.01
22.79
23.09
23.09
-2.53%
47,882,191
0.92
Nov 18, 2025
22.74
24.19
22.58
23.69
23.69
+4.18%
60,510,129
1.17
Nov 17, 2025
23.03
23.15
22.34
22.74
22.74
-1.26%
36,814,262
0.71
Nov 14, 2025
22.75
23.19
22.53
23.03
23.03
+4.02%
54,192,840
1.06
Nov 13, 2025
22.13
22.50
21.87
22.14
22.14
-0.23%
31,904,199
0.62
Nov 12, 2025
23.00
23.05
22.11
22.19
22.19
-3.73%
25,310,090
0.49
Nov 11, 2025
22.95
23.19
22.76
23.05
23.05
+0.30%
18,926,721
0.36
Nov 10, 2025
22.71
23.02
22.44
22.98
22.98
+1.37%
30,461,699
0.58
Nov 07, 2025
22.43
22.98
22.26
22.67
22.67
+1.12%
30,905,490
0.58
Nov 06, 2025
22.57
23.02
22.31
22.42
22.42
-1.49%
48,559,230
0.91
Nov 05, 2025
22.55
23.06
22.35
22.76
22.76
+0.71%
45,354,441
0.85
Nov 04, 2025
22.14
22.62
22.01
22.60
22.60
+1.39%
42,236,820
0.79
Nov 03, 2025
22.50
22.55
21.97
22.29
22.29
-0.71%
42,063,152
0.79
Oct 31, 2025
22.14
22.56
21.97
22.45
22.45
+3.84%
43,278,770
0.80
Oct 30, 2025
21.47
21.84
21.36
21.62
21.62
+1.31%
35,154,406
0.65
Oct 29, 2025
20.92
21.74
20.82
21.34
21.34
+1.67%
32,408,340
0.59
Oct 28, 2025
21.37
21.37
20.82
20.99
20.99
-0.24%
25,521,711
0.46
Oct 27, 2025
21.05
21.44
20.86
21.04
21.04
-0.52%
23,432,551
0.42
Oct 24, 2025
21.37
21.57
21.01
21.15
21.15
-0.47%
24,584,189
0.43
Oct 23, 2025
21.00
21.56
20.83
21.25
21.25
+3.51%
31,796,930
0.55
Oct 22, 2025
20.68
21.22
20.20
20.53
20.53
+0.98%
52,225,312
0.89
Oct 21, 2025
19.68
20.58
19.55
20.33
20.33
+10.97%
71,364,477
1.21
Oct 20, 2025
18.46
18.50
18.00
18.32
18.32
+0.71%
23,911,400
0.40
Oct 17, 2025
18.21
18.60
18.17
18.19
18.19
-0.55%
21,258,779
0.35
Oct 16, 2025
18.63
18.65
18.06
18.29
18.29
-0.87%
15,391,040
0.25
Oct 15, 2025
18.43
18.76
18.21
18.45
18.45
+2.61%
20,987,820
0.33
Oct 14, 2025
17.33
18.17
17.33
17.98
17.98
+1.12%
19,789,230
0.30
Oct 13, 2025
18.00
18.10
17.66
17.78
17.78
+3.98%
25,900,631
0.39
Oct 10, 2025
17.72
18.51
17.08
17.10
17.10
-3.23%
44,142,711
0.66
Oct 09, 2025
17.84
18.25
17.25
17.67
17.67
-1.23%
35,429,719
0.52
Oct 08, 2025
18.73
19.47
17.68
17.89
17.89
-3.82%
45,894,688
0.68
Oct 07, 2025
19.02
19.09
18.48
18.60
18.60
-2.52%
18,875,000
0.28
Oct 06, 2025
19.03
19.18
18.88
19.08
19.08
+0.47%
17,522,631
0.25
Oct 03, 2025
19.38
19.61
18.83
18.99
18.99
-1.30%
22,570,410
0.33
Oct 02, 2025
19.33
19.35
19.04
19.24
19.24
-0.57%
21,959,250
0.32
Oct 01, 2025
19.53
19.72
19.20
19.35
19.35
-0.92%
24,467,340
0.35
Sep 30, 2025
18.94
19.62
18.77
19.53
19.53
+3.53%
56,747,930
0.81
Rows: