Warner Bros. Discovery, Inc. Series A (WBD)
NASDAQ:WBD
Want to see WBD full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
27.12
27.44
27.07
27.42
27.42
+1.22%
17,101,779
0.77
May 19, 2026
27.01
27.24
27.01
27.09
27.09
-0.04%
9,800,721
0.43
May 18, 2026
26.98
27.13
26.92
27.10
27.10
+0.44%
13,552,620
0.60
May 15, 2026
27.12
27.14
26.94
26.98
26.98
-0.52%
18,542,311
0.81
May 14, 2026
27.26
27.26
27.10
27.12
27.12
-0.48%
18,222,961
0.81
May 13, 2026
27.15
27.31
27.09
27.25
27.25
+0.18%
21,012,980
0.94
May 12, 2026
27.20
27.26
27.12
27.20
27.20
-0.15%
16,447,311
0.73
May 11, 2026
27.07
27.28
27.05
27.24
27.24
+0.48%
15,278,980
0.67
May 08, 2026
27.09
27.24
27.08
27.11
27.11
-0.04%
12,508,780
0.54
May 07, 2026
27.15
27.30
27.06
27.12
27.12
-0.29%
18,148,949
0.79
May 06, 2026
27.16
27.37
27.10
27.20
27.20
-0.07%
21,831,570
0.94
May 05, 2026
26.93
27.25
26.85
27.22
27.22
+0.96%
16,893,900
0.72
May 04, 2026
26.94
27.04
26.89
26.96
26.96
-0.04%
7,063,913
0.30
May 01, 2026
27.01
27.20
26.95
26.97
26.97
-0.30%
11,487,490
0.48
Apr 30, 2026
26.99
27.15
26.88
27.05
27.05
0.00%
13,577,230
0.57
Apr 29, 2026
27.17
27.20
26.99
27.05
27.05
+0.37%
12,481,960
0.52
Apr 28, 2026
26.97
26.98
26.60
26.95
26.95
+0.48%
15,386,160
0.63
Apr 27, 2026
27.03
27.08
26.82
26.82
26.82
-0.92%
16,254,980
0.67
Apr 24, 2026
26.97
27.18
26.92
27.07
27.07
+0.63%
20,779,289
0.85
Apr 23, 2026
27.42
27.45
26.90
26.90
26.90
-1.57%
20,606,230
0.85
Apr 22, 2026
27.35
27.38
27.27
27.33
27.33
+0.07%
18,982,029
0.78
Apr 21, 2026
27.41
27.45
27.27
27.31
27.31
-0.40%
24,608,619
1.02
Apr 20, 2026
27.42
27.59
27.36
27.42
27.42
-0.18%
14,846,080
0.61
Apr 17, 2026
27.39
27.57
27.34
27.47
27.47
+0.29%
27,561,609
1.13
Apr 16, 2026
27.21
27.43
27.20
27.39
27.39
+0.70%
23,430,680
0.98
Apr 15, 2026
27.32
27.35
27.19
27.20
27.20
-0.62%
18,238,230
0.76
Apr 14, 2026
27.33
27.38
27.31
27.37
27.37
-0.07%
20,567,891
0.85
Apr 13, 2026
27.40
27.45
27.31
27.39
27.39
-0.18%
16,003,720
0.66
Apr 10, 2026
27.55
27.57
27.42
27.44
27.44
-0.33%
15,937,170
0.65
Apr 09, 2026
27.50
27.56
27.48
27.53
27.53
-0.07%
22,034,971
0.90
Apr 08, 2026
27.50
27.57
27.48
27.55
27.55
+0.66%
18,978,131
0.76
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
Rows: