7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,647.75

-1,537.52

-1.89%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqGS - Delayed Quote USD

Warner Bros. Discovery, Inc. (WBD)

28.25 -0.12 (-0.42%)

At close: September 4 at 4:00:00 PM EDT

28.25 0.00 (0.00%)

After hours: September 4 at 7:58:29 PM EDT

Trade WBD on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	28.32	28.35	28.21	28.25	28.25	11,491,400
Sep 3, 2026	28.41	28.47	28.30	28.37	28.37	14,296,000
Sep 2, 2026	28.38	28.77	28.33	28.39	28.39	21,713,000
Sep 1, 2026	28.57	28.59	28.30	28.32	28.32	14,728,000
Aug 31, 2026	28.75	28.80	28.49	28.53	28.53	25,384,600
Aug 28, 2026	28.95	28.97	28.71	28.77	28.77	10,004,800
Aug 27, 2026	28.79	28.99	28.65	28.88	28.88	13,702,200
Aug 26, 2026	28.90	28.94	28.72	28.75	28.75	12,518,400
Aug 25, 2026	28.83	28.98	28.68	28.90	28.90	24,403,800
Aug 24, 2026	28.87	28.94	28.69	28.70	28.70	21,480,400
Aug 21, 2026	28.44	28.62	28.30	28.55	28.55	15,115,600
Aug 20, 2026	28.45	28.54	28.18	28.23	28.23	17,136,300
Aug 19, 2026	28.55	28.68	28.43	28.53	28.53	20,045,400
Aug 18, 2026	27.99	28.55	27.90	28.48	28.48	26,941,600
Aug 17, 2026	27.81	28.01	27.73	27.93	27.93	13,857,600
Aug 14, 2026	27.77	28.18	27.70	27.99	27.99	12,495,700
Aug 13, 2026	27.76	28.08	27.64	27.75	27.75	25,255,700
Aug 12, 2026	27.45	27.78	27.34	27.65	27.65	25,565,700
Aug 11, 2026	26.93	27.23	26.88	27.07	27.07	20,152,300
Aug 10, 2026	26.78	27.18	26.60	26.87	26.87	18,379,800
Aug 7, 2026	26.32	26.85	26.27	26.78	26.78	12,230,400
Aug 6, 2026	26.20	26.58	26.18	26.40	26.40	25,933,200
Aug 5, 2026	25.79	26.01	25.58	25.97	25.97	20,743,000
Aug 4, 2026	26.17	26.21	25.40	25.79	25.79	33,289,000
Aug 3, 2026	26.39	26.53	26.07	26.09	26.09	13,639,700
Jul 31, 2026	25.40	26.45	25.40	26.30	26.30	37,068,600
Jul 30, 2026	25.58	25.66	25.44	25.47	25.47	23,155,900
Jul 29, 2026	25.61	25.81	25.50	25.64	25.64	13,352,900
Jul 28, 2026	25.29	25.67	25.27	25.61	25.61	20,151,300
Jul 27, 2026	25.50	25.76	25.25	25.28	25.28	32,949,600
Jul 24, 2026	26.21	26.58	25.76	25.77	25.77	37,667,300
Jul 23, 2026	25.78	26.20	25.78	25.95	25.95	13,277,300
Jul 22, 2026	25.83	26.27	25.75	25.85	25.85	19,737,600
Jul 21, 2026	25.89	25.94	25.63	25.83	25.83	28,237,600
Jul 20, 2026	26.87	26.90	25.72	25.86	25.86	45,265,100
Jul 17, 2026	27.31	27.46	26.78	26.87	26.87	28,132,000
Jul 16, 2026	27.17	27.30	26.83	27.29	27.29	21,639,700
Jul 15, 2026	27.42	27.44	27.02	27.27	27.27	26,135,400
Jul 14, 2026	27.10	27.58	27.05	27.48	27.48	21,760,300
Jul 13, 2026	26.33	27.65	26.28	27.09	27.09	45,381,200
Jul 10, 2026	26.50	26.87	26.49	26.59	26.59	12,757,000
Jul 9, 2026	26.01	26.63	26.00	26.63	26.63	12,949,200
Jul 8, 2026	26.40	26.41	26.12	26.15	26.15	10,614,100
Jul 7, 2026	26.40	26.46	26.11	26.12	26.12	10,368,000
Jul 6, 2026	26.37	26.49	26.00	26.12	26.12	16,456,800
Jul 2, 2026	26.80	26.82	26.24	26.48	26.48	14,860,000
Jul 1, 2026	26.71	26.95	26.69	26.81	26.81	15,340,200
Jun 30, 2026	26.79	27.03	26.57	26.66	26.66	18,640,300
Jun 29, 2026	26.85	27.18	26.82	27.13	27.13	18,484,400
Jun 26, 2026	27.05	27.08	26.66	26.74	26.74	22,151,200
Jun 25, 2026	27.14	27.30	26.96	26.98	26.98	20,441,300
Jun 24, 2026	26.90	27.28	26.71	27.20	27.20	36,217,800
Jun 23, 2026	26.95	27.03	26.63	26.88	26.88	21,616,800
Jun 22, 2026	26.27	26.99	26.25	26.95	26.95	25,776,800
Jun 18, 2026	26.24	26.54	26.14	26.20	26.20	43,702,200
Jun 17, 2026	26.47	26.57	26.20	26.24	26.24	18,894,800
Jun 16, 2026	26.90	26.92	26.51	26.60	26.60	22,974,500
Jun 15, 2026	27.11	27.30	26.80	26.83	26.83	30,819,000
Jun 12, 2026	26.78	27.04	26.52	26.98	26.98	16,096,800
Jun 11, 2026	26.27	26.87	26.18	26.86	26.86	19,293,700
Jun 10, 2026	26.63	26.65	26.21	26.23	26.23	13,867,200
Jun 9, 2026	26.47	26.80	26.39	26.56	26.56	26,633,500
Jun 8, 2026	26.30	26.80	26.11	26.47	26.47	33,553,000
Jun 5, 2026	27.00	27.01	25.91	26.24	26.24	49,422,900
Jun 4, 2026	27.09	27.13	26.90	27.00	27.00	14,441,100
Jun 3, 2026	27.14	27.22	27.00	27.00	27.00	16,753,500
Jun 2, 2026	27.21	27.36	27.13	27.18	27.18	19,093,400
Jun 1, 2026	26.95	27.32	26.95	27.25	27.25	21,503,500
May 29, 2026	27.00	27.10	26.90	27.01	27.01	26,622,900
May 28, 2026	27.13	27.15	26.97	27.04	27.04	22,833,400
May 27, 2026	27.03	27.39	27.02	27.14	27.14	20,487,800
May 26, 2026	27.00	27.04	26.90	27.00	27.00	23,876,200
May 22, 2026	27.15	27.19	26.86	27.03	27.03	19,346,800
May 21, 2026	27.42	27.43	27.05	27.10	27.10	15,192,700
May 20, 2026	27.12	27.44	27.07	27.42	27.42	17,101,800
May 19, 2026	27.01	27.24	27.01	27.09	27.09	9,800,700
May 18, 2026	26.98	27.13	26.92	27.10	27.10	13,552,600
May 15, 2026	27.12	27.14	26.94	26.98	26.98	18,542,300
May 14, 2026	27.26	27.26	27.10	27.12	27.12	18,223,000
May 13, 2026	27.15	27.31	27.09	27.25	27.25	21,013,000
May 12, 2026	27.20	27.26	27.12	27.20	27.20	16,447,300
May 11, 2026	27.07	27.28	27.05	27.24	27.24	16,541,200
May 8, 2026	27.09	27.24	27.08	27.11	27.11	12,508,800
May 7, 2026	27.15	27.30	27.06	27.12	27.12	18,149,000
May 6, 2026	27.16	27.37	27.10	27.20	27.20	21,831,600
May 5, 2026	26.93	27.25	26.85	27.22	27.22	16,893,900
May 4, 2026	26.94	27.04	26.89	26.96	26.96	7,063,900
May 1, 2026	27.01	27.20	26.95	26.97	26.97	11,487,500
Apr 30, 2026	26.99	27.15	26.88	27.05	27.05	13,577,200
Apr 29, 2026	27.17	27.20	26.99	27.05	27.05	12,493,500
Apr 28, 2026	26.97	26.98	26.60	26.95	26.95	15,386,200
Apr 27, 2026	27.03	27.08	26.82	26.82	26.82	16,255,000
Apr 24, 2026	26.97	27.18	26.92	27.07	27.07	20,779,300
Apr 23, 2026	27.42	27.45	26.90	26.90	26.90	20,606,200
Apr 22, 2026	27.35	27.38	27.27	27.33	27.33	18,982,000
Apr 21, 2026	27.41	27.45	27.27	27.31	27.31	24,608,600
Apr 20, 2026	27.42	27.59	27.36	27.42	27.42	14,846,100
Apr 17, 2026	27.39	27.57	27.34	27.47	27.47	27,561,400
Apr 16, 2026	27.21	27.43	27.20	27.39	27.39	23,430,700
Apr 15, 2026	27.32	27.35	27.19	27.20	27.20	18,238,000
Apr 14, 2026	27.33	27.38	27.31	27.37	27.37	20,567,900
Apr 13, 2026	27.40	27.45	27.31	27.39	27.39	16,003,700
Apr 10, 2026	27.55	27.57	27.42	27.44	27.44	15,937,200
Apr 9, 2026	27.50	27.56	27.48	27.53	27.53	22,035,000
Apr 8, 2026	27.50	27.57	27.48	27.55	27.55	18,978,900
Apr 7, 2026	27.35	27.42	27.34	27.37	27.37	16,394,200
Apr 6, 2026	27.35	27.50	27.31	27.41	27.41	22,129,400
Apr 2, 2026	27.34	27.44	27.29	27.32	27.32	16,930,600
Apr 1, 2026	27.31	27.76	27.28	27.49	27.49	30,772,000
Mar 31, 2026	27.17	27.49	27.08	27.46	27.46	39,795,600
Mar 30, 2026	27.14	27.17	27.00	27.09	27.09	25,401,300
Mar 27, 2026	27.09	27.14	26.86	27.07	27.07	22,482,600
Mar 26, 2026	27.16	27.22	27.07	27.07	27.07	25,750,700
Mar 25, 2026	27.28	27.29	27.12	27.22	27.22	26,247,200
Mar 24, 2026	27.35	27.44	27.25	27.28	27.28	29,087,600
Mar 23, 2026	27.74	27.74	27.37	27.40	27.40	29,999,900
Mar 20, 2026	27.59	27.68	27.33	27.42	27.42	52,492,800
Mar 19, 2026	27.36	27.70	27.29	27.63	27.63	27,478,100
Mar 18, 2026	27.42	27.78	27.22	27.35	27.35	36,512,600
Mar 17, 2026	27.34	27.80	27.34	27.64	27.64	23,256,600
Mar 16, 2026	27.28	27.56	27.19	27.51	27.51	29,756,200
Mar 13, 2026	27.49	27.52	27.02	27.14	27.14	26,623,800
Mar 12, 2026	27.71	27.81	27.40	27.43	27.43	23,863,400
Mar 11, 2026	27.76	27.93	27.75	27.81	27.81	21,253,600
Mar 10, 2026	27.74	27.95	27.69	27.76	27.76	18,009,100
Mar 9, 2026	27.85	27.94	27.71	27.75	27.75	24,402,700
Mar 6, 2026	27.76	27.99	27.67	27.95	27.95	23,266,600
Mar 5, 2026	27.90	28.00	27.81	28.00	28.00	25,037,800
Mar 4, 2026	28.14	28.19	27.93	27.95	27.95	37,695,900
Mar 3, 2026	28.30	28.46	28.17	28.20	28.20	30,850,300
Mar 2, 2026	28.01	28.50	28.01	28.50	28.50	39,788,000
Feb 27, 2026	28.39	28.40	28.12	28.17	28.17	68,764,300
Feb 26, 2026	28.79	29.01	28.76	28.80	28.80	19,997,600
Feb 25, 2026	29.04	29.10	28.85	28.90	28.90	22,322,700
Feb 24, 2026	29.00	29.20	28.93	29.15	29.15	27,447,500
Feb 23, 2026	28.82	28.99	28.74	28.92	28.92	13,040,200
Feb 20, 2026	28.69	28.78	28.52	28.75	28.75	19,879,100
Feb 19, 2026	28.59	29.19	28.51	28.53	28.53	23,920,900
Feb 18, 2026	28.86	28.97	28.59	28.79	28.79	19,347,600
Feb 17, 2026	28.69	29.01	28.57	28.75	28.75	31,951,400
Feb 13, 2026	28.07	28.18	27.90	27.99	27.99	13,200,900
Feb 12, 2026	28.13	28.18	27.61	28.11	28.11	24,763,600
Feb 11, 2026	28.01	28.28	27.83	27.99	27.99	22,494,800
Feb 10, 2026	27.68	27.97	27.45	27.80	27.80	35,199,000
Feb 9, 2026	27.34	27.42	27.05	27.21	27.21	16,493,500
Feb 6, 2026	26.90	27.48	26.85	27.36	27.36	33,623,700
Feb 5, 2026	27.06	27.12	26.61	26.76	26.76	29,457,400
Feb 4, 2026	27.20	27.26	26.86	27.03	27.03	27,564,700
Feb 3, 2026	27.51	27.62	27.02	27.19	27.19	17,516,100
Feb 2, 2026	27.52	27.87	27.49	27.52	27.52	20,979,200
Jan 30, 2026	27.55	27.79	27.36	27.54	27.54	24,238,600
Jan 29, 2026	28.19	28.25	27.56	27.60	27.60	29,227,200
Jan 28, 2026	28.09	28.28	27.92	27.98	27.98	17,167,000
Jan 27, 2026	28.25	28.31	28.06	28.07	28.07	21,571,900
Jan 26, 2026	28.46	28.52	28.20	28.24	28.24	18,891,800
Jan 23, 2026	28.26	28.61	28.25	28.58	28.58	19,188,000
Jan 22, 2026	28.50	28.70	28.33	28.36	28.36	11,295,200
Jan 21, 2026	28.32	28.72	28.20	28.53	28.53	22,104,000
Jan 20, 2026	28.48	28.84	28.07	28.24	28.24	31,171,900
Jan 16, 2026	28.64	28.78	28.50	28.58	28.58	27,279,500
Jan 15, 2026	28.71	28.85	28.40	28.49	28.49	23,194,400
Jan 14, 2026	29.01	29.20	28.58	28.63	28.63	29,096,000
Jan 13, 2026	28.30	29.50	28.26	28.86	28.86	31,100,500
Jan 12, 2026	28.48	28.68	28.25	28.40	28.40	21,925,100
Jan 9, 2026	28.32	29.04	28.29	28.89	28.89	37,766,600
Jan 8, 2026	28.46	28.51	28.05	28.32	28.32	22,673,300
Jan 7, 2026	28.29	28.77	28.22	28.59	28.59	24,586,600
Jan 6, 2026	28.50	28.58	28.35	28.47	28.47	18,278,600
Jan 5, 2026	28.56	28.92	28.44	28.53	28.53	26,514,000
Jan 2, 2026	28.79	28.85	28.41	28.51	28.51	27,761,700
Dec 31, 2025	28.77	28.96	28.72	28.82	28.82	11,944,500
Dec 30, 2025	28.72	29.03	28.71	28.94	28.94	17,728,400
Dec 29, 2025	28.80	29.10	28.70	28.79	28.79	21,392,000
Dec 26, 2025	28.63	28.93	28.62	28.80	28.80	26,961,300
Dec 24, 2025	29.00	29.33	29.00	29.23	29.23	17,273,100
Dec 23, 2025	28.76	29.27	28.73	29.15	29.15	49,960,500
Dec 22, 2025	28.85	28.98	28.47	28.75	28.75	45,999,500
Dec 19, 2025	27.80	28.50	27.58	27.77	27.77	136,466,100
Dec 18, 2025	28.35	28.38	27.41	27.61	27.61	67,719,600
Dec 17, 2025	28.55	28.85	28.19	28.21	28.21	70,350,800
Dec 16, 2025	29.46	29.51	28.71	28.90	28.90	85,661,500
Dec 15, 2025	29.84	29.92	29.50	29.71	29.71	53,940,500
Dec 12, 2025	29.88	30.00	29.75	29.98	29.98	45,678,400
Dec 11, 2025	29.44	29.72	29.35	29.49	29.49	43,468,400
Dec 10, 2025	28.98	29.81	28.86	29.53	29.53	103,651,300
Dec 9, 2025	27.46	28.34	27.37	28.26	28.26	106,789,400
Dec 8, 2025	27.64	28.17	26.84	27.23	27.23	167,058,200
Dec 5, 2025	25.45	26.10	24.98	26.08	26.08	198,872,300
Dec 4, 2025	24.17	24.57	24.05	24.54	24.54	38,315,600
Dec 3, 2025	24.24	24.74	24.10	24.57	24.57	22,786,500
Dec 2, 2025	24.25	24.76	24.03	24.53	24.53	46,583,800
Dec 1, 2025	23.82	24.12	23.64	23.87	23.87	36,016,900
Nov 28, 2025	23.80	24.20	23.65	24.00	24.00	19,985,500
Nov 26, 2025	23.17	23.91	23.17	23.88	23.88	40,581,600
Nov 25, 2025	22.85	23.58	22.59	22.96	22.96	31,113,400
Nov 24, 2025	22.95	23.32	22.62	22.86	22.86	50,601,200
Nov 21, 2025	23.00	23.58	22.88	23.17	23.17	38,256,200
Nov 20, 2025	23.38	24.01	22.74	22.88	22.88	46,807,500
Nov 19, 2025	23.65	24.01	22.79	23.09	23.09	47,882,200
Nov 18, 2025	22.74	24.19	22.58	23.69	23.69	60,510,100
Nov 17, 2025	23.03	23.15	22.34	22.74	22.74	36,814,300
Nov 14, 2025	22.75	23.19	22.53	23.03	23.03	54,192,800
Nov 13, 2025	22.13	22.50	21.87	22.14	22.14	31,904,200
Nov 12, 2025	23.00	23.05	22.11	22.19	22.19	25,310,100
Nov 11, 2025	22.95	23.19	22.76	23.05	23.05	18,926,700
Nov 10, 2025	22.71	23.02	22.44	22.98	22.98	30,461,700
Nov 7, 2025	22.43	22.98	22.26	22.67	22.67	30,905,500
Nov 6, 2025	22.57	23.02	22.31	22.42	22.42	48,559,200
Nov 5, 2025	22.55	23.06	22.35	22.76	22.76	45,354,400
Nov 4, 2025	22.14	22.62	22.01	22.60	22.60	42,236,800
Nov 3, 2025	22.50	22.55	21.97	22.29	22.29	42,063,100
Oct 31, 2025	22.14	22.56	21.97	22.45	22.45	43,732,900
Oct 30, 2025	21.47	21.84	21.36	21.62	21.62	35,748,900
Oct 29, 2025	20.92	21.74	20.82	21.34	21.34	32,713,000
Oct 28, 2025	21.37	21.37	20.82	20.99	20.99	25,825,200
Oct 27, 2025	21.05	21.44	20.86	21.04	21.04	24,011,700
Oct 24, 2025	21.37	21.57	21.01	21.15	21.15	24,584,200
Oct 23, 2025	21.00	21.56	20.83	21.25	21.25	31,796,900
Oct 22, 2025	20.68	21.22	20.20	20.53	20.53	52,225,300
Oct 21, 2025	19.68	20.58	19.55	20.33	20.33	71,364,500
Oct 20, 2025	18.46	18.50	18.00	18.32	18.32	23,995,300
Oct 17, 2025	18.21	18.60	18.17	18.19	18.19	21,258,800
Oct 16, 2025	18.63	18.65	18.06	18.29	18.29	15,391,000
Oct 15, 2025	18.43	18.76	18.21	18.45	18.45	20,987,800
Oct 14, 2025	17.33	18.17	17.33	17.98	17.98	19,789,200
Oct 13, 2025	18.00	18.10	17.66	17.78	17.78	25,900,600
Oct 10, 2025	17.72	18.51	17.08	17.10	17.10	44,142,700
Oct 9, 2025	17.84	18.25	17.25	17.67	17.67	35,429,700
Oct 8, 2025	18.73	19.47	17.68	17.89	17.89	45,894,700
Oct 7, 2025	19.02	19.09	18.48	18.60	18.60	18,875,000
Oct 6, 2025	19.03	19.18	18.88	19.08	19.08	17,522,600
Oct 3, 2025	19.38	19.61	18.83	18.99	18.99	22,570,400
Oct 2, 2025	19.33	19.35	19.04	19.24	19.24	21,959,300
Oct 1, 2025	19.53	19.72	19.20	19.35	19.35	24,467,300
Sep 30, 2025	18.94	19.62	18.77	19.53	19.53	56,747,900
Sep 29, 2025	19.49	19.74	18.83	18.86	18.86	41,545,400
Sep 26, 2025	19.34	19.95	19.34	19.51	19.51	42,079,400
Sep 25, 2025	19.62	20.24	19.50	19.78	19.78	41,453,600
Sep 24, 2025	19.52	19.85	19.18	19.82	19.82	43,356,700
Sep 23, 2025	19.64	20.12	19.43	19.56	19.56	48,635,900
Sep 22, 2025	19.27	19.70	18.83	19.61	19.61	55,393,600
Sep 19, 2025	18.70	19.49	17.98	19.33	19.33	168,257,000
Sep 18, 2025	17.86	18.77	17.58	18.70	18.70	51,455,100
Sep 17, 2025	18.08	18.36	17.57	17.99	17.99	50,370,700
Sep 16, 2025	18.77	18.93	17.61	18.25	18.25	85,406,900
Sep 15, 2025	18.77	19.60	18.41	19.46	19.46	106,766,000
Sep 12, 2025	17.53	19.33	17.22	18.87	18.87	286,212,700
Sep 11, 2025	12.59	17.24	12.57	16.17	16.17	298,443,300
Sep 10, 2025	12.25	12.57	12.00	12.54	12.54	59,956,200
Sep 9, 2025	12.34	12.48	12.18	12.26	12.26	43,324,200
Sep 8, 2025	12.14	12.38	11.92	12.35	12.35	60,182,600
Sep 5, 2025	11.77	12.18	11.77	12.11	12.11	63,866,900

PSKY

VSNT

NFLX

DIS

ROKU

SIRI

AMC

LION

FOX

LYV

Mobilize your Website

View Site in Mobile | Classic

Share by: