NASDAQ:WBD | Historical Stock Price | Warner Bros. Discovery, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-07-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.67$9.66$16.45$28.00$47.66$81.132005-07-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.09$30.095,191,500——
2020-12-30$29.81$29.813,191,200——
2020-12-29$29.69$29.694,271,800——
2020-12-28$29.45$29.455,020,500——
2020-12-24$28.57$28.573,471,600——
2020-12-23$28.26$28.265,542,200——
2020-12-22$27.21$27.215,403,400——
2020-12-21$27.37$27.379,440,200——
2020-12-18$27.80$27.808,319,800——
2020-12-17$28.74$28.746,260,300——
2020-12-16$28.79$28.795,955,100——
2020-12-15$28.72$28.724,314,600——
2020-12-14$28.65$28.657,387,400——
2020-12-11$28.93$28.938,342,200——
2020-12-10$28.79$28.796,368,300——
2020-12-09$28.50$28.505,417,400——
2020-12-08$28.09$28.0911,304,800——
2020-12-07$28.80$28.807,088,300——
2020-12-04$28.48$28.487,208,900——
2020-12-03$28.24$28.248,932,000——
2020-12-02$28.37$28.3710,500,200——
2020-12-01$27.68$27.6811,279,500——
2020-11-30$26.91$26.917,719,400——
2020-11-27$27.48$27.483,959,900——
2020-11-25$27.30$27.305,946,300——
2020-11-24$27.20$27.206,544,200——
2020-11-23$26.50$26.508,470,900——
2020-11-20$25.49$25.4910,031,300——
2020-11-19$25.03$25.035,849,500——
2020-11-18$24.50$24.506,499,300——
2020-11-17$24.30$24.304,434,900——
2020-11-16$24.07$24.077,796,000——
2020-11-13$23.12$23.125,139,300——
2020-11-12$21.80$21.803,520,900——
2020-11-11$22.44$22.444,366,000——
2020-11-10$22.92$22.924,378,600——
2020-11-09$22.12$22.126,480,800——
2020-11-06$20.93$20.934,866,300——
2020-11-05$21.43$21.437,766,600——
2020-11-04$20.53$20.536,833,900——
2020-11-03$21.12$21.125,467,700——
2020-11-02$21.12$21.125,148,400——
2020-10-30$20.24$20.244,915,000——
2020-10-29$19.74$19.745,898,000——
2020-10-28$19.27$19.275,059,100——
2020-10-27$20.10$20.104,401,400——
2020-10-26$20.52$20.522,916,500——
2020-10-23$21.10$21.102,149,100——
2020-10-22$21.18$21.182,905,200——
2020-10-21$20.72$20.723,812,400——
2020-10-20$20.25$20.252,815,200——
2020-10-19$20.20$20.202,728,000——
2020-10-16$20.96$20.962,750,000——
2020-10-15$20.97$20.974,019,200——
2020-10-14$20.93$20.936,082,400——
2020-10-13$21.57$21.575,107,300——
2020-10-12$22.34$22.341,877,600——
2020-10-09$22.24$22.243,039,800——
2020-10-08$22.77$22.773,097,500——
2020-10-07$22.19$22.192,665,900——
2020-10-06$21.52$21.522,557,200——
2020-10-05$21.91$21.912,154,700——
2020-10-02$21.50$21.502,568,400——
2020-10-01$21.51$21.513,595,600——
2020-09-30$21.77$21.772,872,700——
2020-09-29$21.75$21.752,295,800——
2020-09-28$21.95$21.953,105,700——
2020-09-25$21.33$21.332,414,600——
2020-09-24$21.32$21.323,377,200——
2020-09-23$21.12$21.123,930,700——
2020-09-22$22.33$22.332,466,500——
2020-09-21$22.42$22.424,096,500——
2020-09-18$23.88$23.885,109,500——
2020-09-17$24.20$24.204,015,500——
2020-09-16$24.27$24.273,517,100——
2020-09-15$23.82$23.823,402,000——
2020-09-14$23.77$23.775,051,900——
2020-09-11$22.83$22.835,007,600——
2020-09-10$23.45$23.455,316,900——
2020-09-09$23.06$23.064,488,500——
2020-09-08$22.50$22.505,360,100——
2020-09-04$22.81$22.819,453,100——
2020-09-03$21.64$21.645,404,400——
2020-09-02$21.81$21.814,066,100——
2020-09-01$21.42$21.424,101,100——
2020-08-31$22.07$22.074,060,200——
2020-08-28$22.88$22.883,012,800——
2020-08-27$22.86$22.863,296,500——
2020-08-26$22.77$22.772,597,200——
2020-08-25$22.86$22.863,359,600——
2020-08-24$22.81$22.813,604,400——
2020-08-21$21.99$21.992,042,700——
2020-08-20$22.13$22.132,768,000——
2020-08-19$22.22$22.221,967,400——
2020-08-18$22.06$22.062,199,000——
2020-08-17$22.09$22.092,614,800——
2020-08-14$22.62$22.622,470,100——
2020-08-13$21.97$21.972,462,400——
2020-08-12$21.82$21.823,153,400——
2020-08-11$22.48$22.487,525,200——
2020-08-10$21.78$21.784,900,600——
2020-08-07$20.98$20.986,863,700——
2020-08-06$21.63$21.636,525,200——
2020-08-05$21.12$21.128,065,300——
2020-08-04$22.01$22.016,025,100——
2020-08-03$21.34$21.343,774,500——
2020-07-31$21.10$21.102,581,900——
2020-07-30$21.15$21.152,603,900——
2020-07-29$21.00$21.001,756,100——
2020-07-28$20.78$20.782,604,200——
2020-07-27$20.88$20.881,861,400——
2020-07-24$21.15$21.152,344,200——
2020-07-23$21.35$21.352,780,900——
2020-07-22$21.11$21.112,178,500——
2020-07-21$20.98$20.982,812,000——
2020-07-20$20.77$20.773,975,100——
2020-07-17$21.42$21.422,707,500——
2020-07-16$22.02$22.023,763,200——
2020-07-15$21.78$21.786,513,600——
2020-07-14$20.65$20.652,873,100——
2020-07-13$20.52$20.526,806,300——
2020-07-10$20.23$20.235,275,800——
2020-07-09$19.25$19.256,459,800——
2020-07-08$20.22$20.224,261,900——
2020-07-07$20.36$20.363,862,500——
2020-07-06$21.24$21.245,097,400——
2020-07-02$20.79$20.793,699,200——
2020-07-01$21.07$21.074,210,100——
2020-06-30$21.10$21.103,462,400——
2020-06-29$21.23$21.234,740,900——
2020-06-26$20.26$20.265,675,800——
2020-06-25$21.26$21.264,238,600——
2020-06-24$21.72$21.724,295,300——
2020-06-23$22.16$22.163,504,100——
2020-06-22$21.84$21.846,120,100——
2020-06-19$22.15$22.155,102,800——
2020-06-18$22.52$22.522,855,900——
2020-06-17$22.17$22.173,807,500——
2020-06-16$22.26$22.267,255,200——
2020-06-15$22.75$22.755,444,900——
2020-06-12$22.07$22.076,885,900——
2020-06-11$22.34$22.347,020,600——
2020-06-10$23.17$23.174,017,200——
2020-06-09$23.88$23.886,824,500——
2020-06-08$26.15$26.158,251,400——
2020-06-05$24.78$24.788,410,000——
2020-06-04$23.09$23.094,290,800——
2020-06-03$22.27$22.274,604,000——
2020-06-02$21.83$21.834,079,400——
2020-06-01$21.95$21.952,886,800——
2020-05-29$21.75$21.755,733,800——
2020-05-28$21.97$21.974,259,200——
2020-05-27$22.62$22.626,310,900——
2020-05-26$21.92$21.925,659,700——
2020-05-22$20.30$20.304,316,600——
2020-05-21$20.67$20.674,314,300——
2020-05-20$21.17$21.173,251,900——
2020-05-19$21.05$21.053,934,500——
2020-05-18$21.28$21.285,497,000——
2020-05-15$20.47$20.474,705,800——
2020-05-14$20.54$20.5412,729,100——
2020-05-13$19.13$19.136,004,900——
2020-05-12$19.78$19.786,685,200——
2020-05-11$20.33$20.337,499,000——
2020-05-08$21.09$21.096,249,500——
2020-05-07$20.53$20.537,390,000——
2020-05-06$20.85$20.8511,838,600——
2020-05-05$21.25$21.257,110,500——
2020-05-04$21.87$21.875,692,300——
2020-05-01$21.67$21.674,044,500——
2020-04-30$22.42$22.428,243,700——
2020-04-29$24.73$24.735,105,700——
2020-04-28$23.42$23.425,743,800——
2020-04-27$22.75$22.753,895,400——
2020-04-24$21.02$21.024,155,500——
2020-04-23$20.39$20.394,573,000——
2020-04-22$20.37$20.373,465,700——
2020-04-21$20.78$20.783,079,400——
2020-04-20$21.70$21.703,475,600——
2020-04-17$22.14$22.143,620,100——
2020-04-16$21.47$21.473,689,000——
2020-04-15$21.35$21.353,826,200——
2020-04-14$22.30$22.303,237,200——
2020-04-13$21.99$21.994,384,700——
2020-04-09$22.32$22.324,954,600——
2020-04-08$21.58$21.585,039,500——
2020-04-07$20.67$20.676,925,000——
2020-04-06$19.65$19.654,996,400——
2020-04-03$18.36$18.364,396,200——
2020-04-02$18.68$18.685,788,700——
2020-04-01$19.45$19.457,346,300——
2020-03-31$19.44$19.444,748,900——
2020-03-30$20.01$20.014,938,100——
2020-03-27$19.03$19.034,376,900——
2020-03-26$20.93$20.936,920,700——
2020-03-25$21.06$21.068,722,100——
2020-03-24$20.03$20.037,552,300——
2020-03-23$18.49$18.496,725,700——
2020-03-20$18.76$18.766,594,900——
2020-03-19$21.22$21.226,371,600——
2020-03-18$19.88$19.887,042,400——
2020-03-17$21.51$21.516,561,000——
2020-03-16$20.63$20.636,406,400——
2020-03-13$22.89$22.896,133,500——
2020-03-12$22.28$22.286,020,300——
2020-03-11$24.06$24.067,673,800——
2020-03-10$25.08$25.086,338,600——
2020-03-09$23.65$23.658,612,200——
2020-03-06$25.44$25.446,481,800——
2020-03-05$25.23$25.236,480,700——
2020-03-04$26.51$26.516,581,000——
2020-03-03$26.24$26.249,827,100——
2020-03-02$26.40$26.408,373,200——
2020-02-28$25.70$25.7012,545,600——
2020-02-27$24.67$24.6717,025,100——
2020-02-26$26.47$26.476,230,400——
2020-02-25$27.42$27.428,349,800——
2020-02-24$28.31$28.317,157,200——
2020-02-21$29.21$29.214,574,600——
2020-02-20$29.98$29.985,705,100——
2020-02-19$30.48$30.483,124,400——
2020-02-18$30.30$30.302,385,200——
2020-02-14$30.21$30.213,877,300——
2020-02-13$30.33$30.332,513,800——
2020-02-12$30.35$30.353,582,700——
2020-02-11$30.21$30.214,671,200——
2020-02-10$29.83$29.834,993,900——
2020-02-07$29.79$29.792,607,700——
2020-02-06$30.05$30.053,190,800——
2020-02-05$30.63$30.633,434,600——
2020-02-04$29.74$29.744,309,700——
2020-02-03$29.15$29.153,865,000——
2020-01-31$29.26$29.263,863,200——
2020-01-30$29.92$29.923,519,300——
2020-01-29$29.70$29.705,557,600——
2020-01-28$30.52$30.523,693,000——
2020-01-27$30.20$30.203,653,300——
2020-01-24$30.32$30.326,040,900——
2020-01-23$30.45$30.457,597,700——
2020-01-22$32.03$32.032,400,300——
2020-01-21$31.97$31.973,268,200——
2020-01-17$32.43$32.433,296,400——
2020-01-16$32.77$32.774,272,700——
2020-01-15$32.24$32.243,134,500——
2020-01-14$31.90$31.903,799,500——
2020-01-13$31.79$31.793,618,500——
2020-01-10$31.85$31.854,092,000——
2020-01-09$32.25$32.256,465,100——
2020-01-08$32.11$32.113,674,100——
2020-01-07$32.07$32.073,102,000——
2020-01-06$31.96$31.962,416,900——
2020-01-03$32.03$32.033,599,600——
2020-01-02$32.22$32.223,249,300——