Warner Bros. Discovery, Inc. - Series A Common Stock (WBD)
10.50
-0.12 (-1.09%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 10.52 | 24,451,243 | 10.52 |
| 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 | 85,130,651 | 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 | 24,752,808 | 10.68 |
| 12/04/2024 | 10.51 | 10.70 | 10.44 | 10.65 | 24,332,976 | 10.65 |
| 12/03/2024 | 10.50 | 10.60 | 10.37 | 10.55 | 21,154,488 | 10.55 |
| 12/02/2024 | 10.48 | 10.61 | 10.28 | 10.56 | 25,613,496 | 10.56 |
| 11/29/2024 | 10.40 | 10.51 | 10.30 | 10.48 | 11,576,778 | 10.48 |
| 11/27/2024 | 10.18 | 10.47 | 10.18 | 10.38 | 26,060,105 | 10.38 |
| 11/26/2024 | 10.35 | 10.44 | 10.07 | 10.11 | 27,336,650 | 10.11 |
| 11/25/2024 | 10.20 | 10.46 | 10.10 | 10.40 | 40,825,737 | 10.40 |
| 11/22/2024 | 10.23 | 10.39 | 10.09 | 10.11 | 27,340,522 | 10.11 |
| 11/21/2024 | 9.98 | 10.30 | 9.92 | 10.23 | 38,930,193 | 10.23 |
| 11/20/2024 | 9.51 | 10.04 | 9.46 | 9.95 | 43,414,473 | 9.95 |
| 11/19/2024 | 9.29 | 9.59 | 9.05 | 9.50 | 30,491,227 | 9.50 |
| 11/18/2024 | 9.44 | 9.76 | 9.36 | 9.47 | 32,336,144 | 9.47 |
| 11/15/2024 | 9.87 | 9.88 | 9.10 | 9.22 | 38,182,034 | 9.22 |
| 11/14/2024 | 9.74 | 9.95 | 9.71 | 9.86 | 33,525,077 | 9.86 |
| 11/13/2024 | 9.39 | 9.89 | 9.30 | 9.72 | 46,975,527 | 9.72 |
| 11/12/2024 | 9.26 | 9.26 | 9.08 | 9.22 | 35,219,292 | 9.22 |
| 11/11/2024 | 9.22 | 9.54 | 9.15 | 9.33 | 39,893,441 | 9.33 |
| 11/08/2024 | 9.32 | 9.33 | 8.86 | 9.18 | 52,975,732 | 9.18 |
| 11/07/2024 | 9.02 | 9.80 | 8.83 | 9.37 | 72,305,233 | 9.37 |
| 11/06/2024 | 8.52 | 8.59 | 8.33 | 8.38 | 44,101,512 | 8.38 |
| 11/05/2024 | 8.15 | 8.25 | 8.03 | 8.21 | 22,983,901 | 8.21 |
| 11/04/2024 | 8.24 | 8.41 | 8.02 | 8.17 | 28,956,015 | 8.17 |
| 11/01/2024 | 8.03 | 8.24 | 7.98 | 8.23 | 26,745,014 | 8.23 |
| 10/31/2024 | 7.95 | 8.35 | 7.85 | 8.13 | 47,639,886 | 8.13 |