stockNASDAQ: WBD • Last 28 Days Updates
Warner Bros. Discovery Stock
✓ Latest Close USD
$28.37
+$1.97period diff
Period Return % Gain
+7.46%
Cumulative for period
Period High / Low Spread
$28.99 / $26.18
Spread: $2.81
Trading Volume Shares
390.89M
Avg: 18.61M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $26.40 | +1.66% | $26.58 | $26.18 | 25.93M |
| Aug 07, 2026 | $26.78 | +1.44% | $26.85 | $26.27 | 12.23M |
| Aug 10, 2026 | $26.87 | +0.34% | $27.18 | $26.60 | 18.38M |
| Aug 11, 2026 | $27.07 | +0.74% | $27.23 | $26.88 | 20.15M |
| Aug 12, 2026 | $27.65 | +2.14% | $27.78 | $27.34 | 25.57M |
| Aug 13, 2026 | $27.75 | +0.36% | $28.08 | $27.64 | 25.26M |
| Aug 14, 2026 | $27.99 | +0.86% | $28.18 | $27.70 | 12.50M |
| Aug 17, 2026 | $27.93 | -0.21% | $28.01 | $27.73 | 13.86M |
| Aug 18, 2026 | $28.48 | +1.97% | $28.55 | $27.90 | 26.94M |
| Aug 19, 2026 | $28.53 | +0.18% | $28.68 | $28.43 | 20.05M |
| Aug 20, 2026 | $28.23 | -1.05% | $28.54 | $28.18 | 17.14M |
| Aug 21, 2026 | $28.55 | +1.13% | $28.62 | $28.30 | 15.12M |
| Aug 24, 2026 | $28.70 | +0.53% | $28.94 | $28.69 | 21.48M |
| Aug 25, 2026 | $28.90 | +0.70% | $28.98 | $28.68 | 24.40M |
| Aug 26, 2026 | $28.75 | -0.52% | $28.94 | $28.72 | 12.52M |
Page 1 of 2