Warner Bros (WBD)
NASDAQ:WBD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
27.35
27.42
27.34
27.37
27.37
-0.15%
16,394,199
0.66
Apr 06, 2026
27.35
27.50
27.31
27.41
27.41
+0.33%
22,129,359
0.89
Apr 03, 2026
27.34
27.44
27.29
27.32
27.32
0.00%
0
0.00
Apr 02, 2026
27.34
27.44
27.29
27.32
27.32
-0.62%
16,930,561
0.67
Apr 01, 2026
27.31
27.76
27.28
27.49
27.49
+0.11%
30,772,170
1.21
Mar 31, 2026
27.17
27.49
27.08
27.46
27.46
+1.37%
39,795,621
1.59
Mar 30, 2026
27.14
27.17
27.00
27.09
27.09
+0.07%
25,401,641
1.02
Mar 27, 2026
27.09
27.14
26.86
27.07
27.07
0.00%
22,463,949
0.91
Mar 26, 2026
27.16
27.22
27.07
27.07
27.07
-0.55%
25,745,881
1.04
Mar 25, 2026
27.28
27.29
27.12
27.22
27.22
-0.22%
18,015,939
0.73
Mar 24, 2026
27.35
27.44
27.25
27.28
27.28
-0.44%
29,085,211
1.16
Mar 23, 2026
27.74
27.74
27.37
27.40
27.40
-0.07%
29,997,949
1.18
Mar 20, 2026
27.59
27.68
27.33
27.42
27.42
-0.76%
52,488,660
1.96
Mar 19, 2026
27.36
27.70
27.29
27.63
27.63
+1.02%
27,442,189
1.00
Mar 18, 2026
27.42
27.78
27.22
27.35
27.35
-1.05%
36,507,199
1.31
Mar 17, 2026
27.34
27.80
27.34
27.64
27.64
+0.47%
23,253,820
0.80
Mar 16, 2026
27.28
27.56
27.19
27.51
27.51
+1.36%
29,544,340
1.01
Mar 13, 2026
27.49
27.52
27.02
27.14
27.14
-1.06%
26,619,480
0.90
Mar 12, 2026
27.71
27.81
27.40
27.43
27.43
-1.37%
23,847,160
0.80
Mar 11, 2026
27.76
27.93
27.75
27.81
27.81
+0.18%
21,252,980
0.68
Mar 10, 2026
27.74
27.95
27.69
27.76
27.76
+0.04%
18,004,410
0.55
Mar 09, 2026
27.85
27.94
27.71
27.75
27.75
-0.72%
22,074,391
0.63
Mar 06, 2026
27.76
27.99
27.67
27.95
27.95
-0.18%
23,266,609
0.62
Mar 05, 2026
27.90
28.00
27.81
28.00
28.00
+0.18%
25,042,279
0.66
Mar 04, 2026
28.14
28.19
27.93
27.95
27.95
-0.89%
37,695,910
1.00
Mar 03, 2026
28.30
28.46
28.17
28.20
28.20
-1.05%
30,850,311
0.81
Mar 02, 2026
28.01
28.50
28.01
28.50
28.50
+1.17%
39,787,961
1.05
Feb 27, 2026
28.39
28.40
28.12
28.17
28.17
-2.19%
68,764,336
1.85
Feb 26, 2026
28.79
29.01
28.76
28.80
28.80
-0.35%
19,997,619
0.53
Feb 25, 2026
29.04
29.10
28.85
28.90
28.90
-0.86%
22,322,721
0.59
Feb 24, 2026
29.00
29.20
28.93
29.15
29.15
+0.80%
27,447,461
0.72
Feb 23, 2026
28.82
28.99
28.74
28.92
28.92
+0.59%
13,040,150
0.34
Feb 20, 2026
28.69
28.78
28.52
28.75
28.75
+0.77%
19,879,070
0.51
Feb 19, 2026
28.59
29.19
28.51
28.53
28.53
-0.90%
23,920,949
0.61
Feb 18, 2026
28.86
28.97
28.59
28.79
28.79
+0.14%
19,347,580
0.49
Feb 17, 2026
28.69
29.01
28.57
28.75
28.75
+2.72%
31,951,439
0.80
Feb 16, 2026
28.07
28.18
27.90
27.99
27.99
0.00%
0
0.00
Feb 13, 2026
28.07
28.18
27.90
27.99
27.99
-0.43%
13,200,910
0.32
Feb 12, 2026
28.13
28.18
27.61
28.11
28.11
+0.43%
24,763,561
0.60
Feb 11, 2026
28.01
28.28
27.83
27.99
27.99
+2.87%
22,494,830
0.55
Feb 10, 2026
27.68
27.97
27.45
27.80
27.80
+2.17%
35,199,047
0.86
Feb 09, 2026
27.34
27.42
27.05
27.21
27.21
-0.55%
16,493,480
0.40
Feb 06, 2026
26.90
27.48
26.85
27.36
27.36
+2.24%
33,623,719
0.81
Feb 05, 2026
27.06
27.12
26.61
26.76
26.76
-1.00%
29,457,381
0.71
Feb 04, 2026
27.20
27.26
26.86
27.03
27.03
-0.59%
27,554,279
0.66
Feb 03, 2026
27.51
27.62
27.02
27.19
27.19
-1.20%
17,516,090
0.41
Feb 02, 2026
27.52
27.87
27.49
27.52
27.52
-0.07%
20,979,160
0.49
Jan 30, 2026
27.55
27.79
27.36
27.54
27.54
-0.22%
24,238,631
0.57
Jan 29, 2026
28.19
28.25
27.56
27.60
27.60
-1.36%
29,227,180
0.68
Jan 28, 2026
28.09
28.28
27.92
27.98
27.98
-0.32%
17,167,020
0.40
Rows: