Warner Bros. Discovery, Inc. ( WBD) - Price History
Monthly price history for WBD (Warner Bros. Discovery, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2025 | $12.69 | $12.69 |
| June 2025 | $11.46 | $11.46 |
| May 2025 | $9.97 | $9.97 |
| April 2025 | $8.67 | $8.67 |
| March 2025 | $10.73 | $10.73 |
| February 2025 | $11.46 | $11.46 |
| January 2025 | $10.44 | $10.44 |
| December 2024 | $10.57 | $10.57 |
| November 2024 | $10.48 | $10.48 |
| October 2024 | $8.13 | $8.13 |
| September 2024 | $8.25 | $8.25 |
| August 2024 | $7.84 | $7.84 |
| July 2024 | $8.65 | $8.65 |
| June 2024 | $7.44 | $7.44 |
| May 2024 | $8.24 | $8.24 |
| April 2024 | $7.36 | $7.36 |
| March 2024 | $8.73 | $8.73 |
| February 2024 | $8.79 | $8.79 |
| January 2024 | $10.02 | $10.02 |
| December 2023 | $11.38 | $11.38 |
| November 2023 | $10.45 | $10.45 |
| October 2023 | $9.94 | $9.94 |
| September 2023 | $10.86 | $10.86 |
| August 2023 | $13.14 | $13.14 |
| July 2023 | $13.07 | $13.07 |
| June 2023 | $12.54 | $12.54 |
| May 2023 | $11.28 | $11.28 |
| April 2023 | $13.61 | $13.61 |
| March 2023 | $15.10 | $15.10 |
| February 2023 | $15.62 | $15.62 |
| January 2023 | $14.82 | $14.82 |
| December 2022 | $9.48 | $9.48 |
| November 2022 | $11.40 | $11.40 |
| October 2022 | $13 | $13 |
| September 2022 | $11.50 | $11.50 |
| August 2022 | $13.24 | $13.24 |
| July 2022 | $15 | $15 |
| June 2022 | $13.42 | $13.42 |
| May 2022 | $18.45 | $18.45 |
| April 2022 | $18.15 | $18.15 |
| March 2022 | $24.92 | $24.92 |
| February 2022 | $28.05 | $28.05 |
| January 2022 | $27.91 | $27.91 |
| December 2021 | $23.54 | $23.54 |
| November 2021 | $23.27 | $23.27 |
| October 2021 | $23.44 | $23.44 |
| September 2021 | $25.38 | $25.38 |
| August 2021 | $28.84 | $28.84 |
| July 2021 | $29.01 | $29.01 |
| June 2021 | $30.68 | $30.68 |
| May 2021 | $32.11 | $32.11 |
| April 2021 | $37.66 | $37.66 |
| March 2021 | $43.46 | $43.46 |
| February 2021 | $53.03 | $53.03 |
| January 2021 | $41.42 | $41.42 |
| December 2020 | $30.09 | $30.09 |
| November 2020 | $26.91 | $26.91 |
| October 2020 | $20.24 | $20.24 |
| September 2020 | $21.77 | $21.77 |
| August 2020 | $22.06 | $22.06 |
| July 2020 | $21.10 | $21.10 |
| June 2020 | $21.10 | $21.10 |
| May 2020 | $21.75 | $21.75 |
| April 2020 | $22.42 | $22.42 |
| March 2020 | $19.44 | $19.44 |
| February 2020 | $25.70 | $25.70 |
| January 2020 | $29.26 | $29.26 |
| December 2019 | $32.74 | $32.74 |
| November 2019 | $32.94 | $32.94 |
| October 2019 | $26.96 | $26.96 |
| September 2019 | $26.63 | $26.63 |
| August 2019 | $27.60 | $27.60 |
| July 2019 | $30.31 | $30.31 |
| June 2019 | $30.70 | $30.70 |
| May 2019 | $27.26 | $27.26 |
| April 2019 | $30.90 | $30.90 |
| March 2019 | $27.02 | $27.02 |
| February 2019 | $28.90 | $28.90 |
| January 2019 | $28.38 | $28.38 |
| December 2018 | $24.74 | $24.74 |
| November 2018 | $30.72 | $30.72 |
| October 2018 | $32.39 | $32.39 |
| September 2018 | $32 | $32 |
| August 2018 | $27.83 | $27.83 |
| July 2018 | $26.58 | $26.58 |
| June 2018 | $27.50 | $27.50 |
| May 2018 | $21.09 | $21.09 |
| April 2018 | $23.65 | $23.65 |
| March 2018 | $21.43 | $21.43 |
| February 2018 | $24.32 | $24.32 |
| January 2018 | $25.07 | $25.07 |
| December 2017 | $22.38 | $22.38 |
| November 2017 | $19.02 | $19.02 |
| October 2017 | $18.88 | $18.88 |
| September 2017 | $21.29 | $21.29 |
| August 2017 | $22.21 | $22.21 |
| July 2017 | $24.60 | $24.60 |
| June 2017 | $25.83 | $25.83 |
| May 2017 | $26.50 | $26.50 |
| April 2017 | $28.78 | $28.78 |
| March 2017 | $29.09 | $29.09 |
| February 2017 | $28.76 | $28.76 |
| January 2017 | $28.35 | $28.35 |
| December 2016 | $27.41 | $27.41 |
| November 2016 | $27.09 | $27.09 |
| October 2016 | $26.11 | $26.11 |
| September 2016 | $26.92 | $26.92 |
| August 2016 | $25.51 | $25.51 |
| July 2016 | $25.09 | $25.09 |
| June 2016 | $25.23 | $25.23 |
| May 2016 | $27.85 | $27.85 |
| April 2016 | $27.31 | $27.31 |
| March 2016 | $28.63 | $28.63 |
| February 2016 | $25 | $25 |
| January 2016 | $27.59 | $27.59 |
| December 2015 | $26.68 | $26.68 |
| November 2015 | $31.14 | $31.14 |
| October 2015 | $29.44 | $29.44 |
| September 2015 | $26.03 | $26.03 |
| August 2015 | $26.60 | $26.60 |
| July 2015 | $33.02 | $33.02 |
| June 2015 | $33.26 | $33.26 |
| May 2015 | $33.94 | $33.94 |
| April 2015 | $32.36 | $32.36 |
| March 2015 | $30.76 | $30.76 |
| February 2015 | $32.30 | $32.30 |
| January 2015 | $28.98 | $28.98 |
| December 2014 | $34.45 | $34.45 |
| November 2014 | $34.90 | $34.90 |
| October 2014 | $35.35 | $35.35 |
| September 2014 | $37.80 | $37.80 |
| August 2014 | $43.72 | $43.72 |
| July 2014 | $43.53 | $85.19 |
| June 2014 | $37.94 | $74.26 |
| May 2014 | $39.31 | $76.94 |
| April 2014 | $38.77 | $75.88 |
| March 2014 | $42.25 | $82.68 |
| February 2014 | $42.56 | $83.30 |
| January 2014 | $40.76 | $79.76 |
| December 2013 | $46.19 | $90.39 |
| November 2013 | $44.58 | $87.24 |
| October 2013 | $45.39 | $88.84 |
| September 2013 | $43.12 | $84.40 |
| August 2013 | $39.60 | $77.49 |
| July 2013 | $40.72 | $79.70 |
| June 2013 | $39.46 | $77.22 |
| May 2013 | $40.29 | $78.85 |
| April 2013 | $40.26 | $78.80 |
| March 2013 | $40.22 | $78.72 |
| February 2013 | $37.46 | $73.32 |
| January 2013 | $35.44 | $69.36 |
| December 2012 | $32.43 | $63.46 |
| November 2012 | $30.86 | $60.39 |
| October 2012 | $30.15 | $59 |
| September 2012 | $30.45 | $59.58 |
| August 2012 | $28.02 | $54.82 |
| July 2012 | $25.86 | $50.62 |
| June 2012 | $27.58 | $53.98 |
| May 2012 | $25.59 | $50.09 |
| April 2012 | $27.80 | $54.41 |
| March 2012 | $25.85 | $50.59 |
| February 2012 | $23.83 | $46.64 |
| January 2012 | $21.90 | $42.87 |
| December 2011 | $20.93 | $40.96 |
| November 2011 | $21.44 | $41.97 |
| October 2011 | $22.20 | $43.45 |
| September 2011 | $19.22 | $37.61 |
| August 2011 | $21.60 | $42.27 |
| July 2011 | $20.33 | $39.79 |
| June 2011 | $20.92 | $40.95 |
| May 2011 | $22.25 | $43.55 |
| April 2011 | $22.61 | $44.25 |
| March 2011 | $20.38 | $39.89 |
| February 2011 | $22.02 | $43.10 |
| January 2011 | $19.92 | $38.99 |
| December 2010 | $21.30 | $41.69 |
| November 2010 | $20.83 | $40.77 |
| October 2010 | $22.82 | $44.66 |
| September 2010 | $22.25 | $43.54 |
| August 2010 | $19.28 | $37.74 |
| July 2010 | $19.72 | $38.60 |
| June 2010 | $18.24 | $35.70 |
| May 2010 | $19.24 | $37.65 |
| April 2010 | $19.78 | $38.72 |
| March 2010 | $17.26 | $33.78 |
| February 2010 | $15.91 | $31.14 |
| January 2010 | $15.15 | $29.65 |
| December 2009 | $15.67 | $30.66 |
| November 2009 | $16.32 | $31.94 |
| October 2009 | $14.05 | $27.49 |
| September 2009 | $14.76 | $28.88 |
| August 2009 | $13.24 | $25.91 |
| July 2009 | $12.52 | $24.49 |
| June 2009 | $11.50 | $22.50 |
| May 2009 | $11.47 | $22.44 |
| April 2009 | $9.70 | $18.98 |
| March 2009 | $8.18 | $16.02 |
| February 2009 | $7.92 | $15.51 |
| January 2009 | $7.41 | $14.50 |
| December 2008 | $7.23 | $14.16 |
| November 2008 | $7.66 | $15 |
| October 2008 | $6.97 | $13.64 |
| September 2008 | $7.28 | $14.25 |
| August 2008 | $11.52 | $22.55 |
| July 2008 | $11.32 | $22.16 |
| June 2008 | $12.51 | $24.48 |
| May 2008 | $14.92 | $29.19 |
| April 2008 | $13.19 | $25.82 |
| March 2008 | $12.09 | $23.65 |
| February 2008 | $12.86 | $25.16 |
| January 2008 | $13.23 | $25.88 |
| December 2007 | $14.32 | $28.02 |
| November 2007 | $13.93 | $27.27 |
| October 2007 | $16.24 | $31.78 |
| September 2007 | $16.43 | $32.16 |
| August 2007 | $14.31 | $28 |
| July 2007 | $13.51 | $26.44 |
| June 2007 | $13.10 | $25.63 |
| May 2007 | $13.32 | $26.06 |
| April 2007 | $12.39 | $24.24 |
| March 2007 | $10.90 | $21.32 |
| February 2007 | $9.15 | $17.90 |
| January 2007 | $9.44 | $18.47 |
| December 2006 | $9.16 | $17.94 |
| November 2006 | $8.74 | $17.10 |
| October 2006 | $8.45 | $16.54 |
| September 2006 | $8.24 | $16.12 |
| August 2006 | $7.98 | $15.62 |
| July 2006 | $7.59 | $14.85 |
| June 2006 | $8.33 | $16.31 |
| May 2006 | $7.90 | $15.46 |
| April 2006 | $8.49 | $16.61 |
| March 2006 | $8.54 | $16.72 |
| February 2006 | $8.32 | $16.28 |
| January 2006 | $8.64 | $16.90 |
| December 2005 | $8.63 | $16.89 |
| November 2005 | $8.89 | $17.40 |
| October 2005 | $8.03 | $15.71 |
| September 2005 | $8.22 | $16.08 |
| August 2005 | $8.62 | $16.88 |
| July 2005 | $8.13 | $15.91 |
WBD
Price: $12.69
52 week price:
Payout Ratio Range:
Earnings Per Share: -4.40 USD
P/E Ratio: -2.55
Exchange: NMS
Sector: Communication Services
Industry: Entertainment
Volume: 19.3 million
Market Capitalization: 27.8 billion