WBD
Warnr Bros-A (WBD)
NASDAQ
$30.95+$0.005 (+0.02%)
Price as of Oct 02, 2026 7:58 PM EDT
  • $77.6B
    Market Cap
  • 62.93%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    +8.98%
    Low Price$27.80
    High Price$30.95
  • 3 Months
    +16.84%
    Low Price$25.28
    High Price$30.95
  • 1 Year
    +62.93%
    Low Price$17.10
    High Price$30.95
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
30.95
30.96
30.93
30.94
-0.03%
69,023,773
10/01/2026
30.95
30.96
30.93
30.95
0.00%
44,286,194
09/30/2026
30.85
30.97
30.79
30.95
+0.32%
95,724,993
09/29/2026
30.85
30.88
30.83
30.85
-0.16%
46,829,113
09/28/2026
30.85
30.90
30.84
30.90
+0.13%
43,621,226
09/25/2026
30.80
30.87
30.80
30.86
+0.06%
23,737,558
09/24/2026
30.79
30.87
30.71
30.84
+0.26%
46,110,283
09/23/2026
30.80
30.82
30.68
30.76
-0.23%
111,094,523
09/22/2026
30.83
30.84
30.77
30.83
+0.10%
109,822,214
09/21/2026
29.76
30.92
29.65
30.80
+10.79%
234,091,400
09/18/2026
28.06
28.13
27.74
27.80
-1.56%
44,151,429
09/17/2026
28.31
28.45
28.09
28.24
+0.61%
24,732,507
09/16/2026
27.99
28.19
27.96
28.07
+0.14%
20,208,388
09/15/2026
27.99
28.10
27.84
28.03
-0.25%
16,780,375
09/14/2026
27.95
28.20
27.93
28.10
+0.21%
14,337,742
09/11/2026
28.24
28.60
27.97
28.04
-0.57%
12,965,869
09/10/2026
28.00
28.34
28.00
28.20
+1.04%
32,197,095
09/09/2026
28.06
28.15
27.91
27.91
-0.75%
9,911,233
09/08/2026
28.22
28.35
28.08
28.12
-0.46%
14,120,271
09/04/2026
28.32
28.35
28.21
28.25
-0.42%
11,491,979
09/03/2026
28.41
28.47
28.30
28.37
-0.07%
14,302,414
09/02/2026
28.38
28.77
28.33
28.39
+0.25%
21,713,965
09/01/2026
28.57
28.59
28.30
28.32
-0.74%
14,735,734
08/31/2026
28.75
28.80
28.49
28.53
-0.83%
25,389,780
08/28/2026
28.95
28.97
28.71
28.77
-0.38%
10,004,946
08/27/2026
28.79
28.99
28.65
28.88
+0.45%
13,708,358
08/26/2026
28.90
28.94
28.72
28.75
-0.52%
12,694,017
08/25/2026
28.83
28.98
28.68
28.90
+0.70%
24,404,507
08/24/2026
28.87
28.94
28.69
28.70
+0.53%
21,480,884
08/21/2026
28.44
28.62
28.30
28.55
+1.13%
15,115,619
08/20/2026
28.45
28.54
28.18
28.23
-1.05%
17,136,329
08/19/2026
28.55
28.68
28.43
28.53
+0.18%
20,345,441
08/18/2026
27.99
28.55
27.90
28.48
+1.97%
26,941,577
08/17/2026
27.81
28.01
27.73
27.93
-0.21%
13,857,581
08/14/2026
27.77
28.18
27.70
27.99
+0.86%
12,495,591
08/13/2026
27.76
28.08
27.64
27.75
+0.36%
25,255,556
08/12/2026
27.45
27.78
27.34
27.65
+2.14%
25,565,679
08/11/2026
26.93
27.23
26.88
27.07
+0.74%
20,151,647
08/10/2026
26.78
27.18
26.60
26.87
+0.34%
18,375,781
08/07/2026
26.32
26.85
26.27
26.78
+1.44%
12,230,541
08/06/2026
26.20
26.58
26.18
26.40
+1.66%
25,933,328
08/06/2026
$0.06 Earnings
08/05/2026
25.79
26.01
25.58
25.97
+0.70%
20,743,033
08/04/2026
26.17
26.21
25.40
25.79
-1.15%
33,288,985
08/03/2026
26.39
26.53
26.07
26.09
-0.80%
13,639,720
07/31/2026
25.40
26.45
25.40
26.30
+3.26%
37,068,616
07/30/2026
25.58
25.66
25.44
25.47
-0.66%
23,158,759
07/29/2026
25.61
25.81
25.50
25.64
+0.12%
13,359,979
07/28/2026
25.29
25.67
25.27
25.61
+1.31%
20,133,773
07/27/2026
25.50
25.76
25.25
25.28
-1.90%
32,949,623
07/24/2026
26.21
26.58
25.76
25.77
-0.69%
37,682,057
07/23/2026
25.78
26.20
25.78
25.95
+0.39%
13,277,266
07/22/2026
25.83
26.27
25.75
25.85
+0.08%
19,737,643
07/21/2026
25.89
25.94
25.63
25.83
-0.12%
28,237,572
07/20/2026
26.87
26.90
25.72
25.86
-3.76%
45,265,090
07/17/2026
27.31
27.46
26.78
26.87
-1.54%
28,132,048
07/16/2026
27.17
27.30
26.83
27.29
+0.07%
21,656,558
07/15/2026
27.42
27.44
27.02
27.27
-0.76%
26,126,829
07/14/2026
27.10
27.58
27.05
27.48
+1.44%
21,511,963
07/13/2026
26.33
27.65
26.28
27.09
+1.88%
45,381,213
07/10/2026
26.50
26.87
26.49
26.59
-0.15%
12,755,859
07/09/2026
26.01
26.63
26.00
26.63
+1.84%
12,949,234
07/08/2026
26.40
26.41
26.12
26.15
+0.11%
10,614,118
07/07/2026
26.40
26.46
26.11
26.12
0.00%
10,368,048
07/06/2026
26.37
26.49
26.00
26.12
-1.36%
16,456,764
07/02/2026
26.80
26.82
26.24
26.48
-1.23%
14,860,533
07/01/2026
26.71
26.95
26.69
26.81
+0.56%
15,340,623
06/30/2026
26.79
27.03
26.57
26.66
-1.73%
18,640,289
06/29/2026
26.85
27.18
26.82
27.13
+1.46%
18,484,413
06/26/2026
27.05
27.08
26.66
26.74
-0.89%
22,151,170
06/25/2026
27.14
27.30
26.96
26.98
-0.81%
21,243,144
06/24/2026
26.90
27.28
26.71
27.20
+1.19%
36,217,702
06/23/2026
26.95
27.03
26.63
26.88
-0.26%
21,616,846
06/22/2026
26.27
26.99
26.25
26.95
+2.86%
25,776,771
06/18/2026
26.24
26.54
26.14
26.20
-0.15%
44,259,751
06/17/2026
26.47
26.57
26.20
26.24
-1.35%
18,894,801
06/16/2026
26.90
26.92
26.51
26.60
-0.86%
22,974,508
06/15/2026
27.11
27.30
26.80
26.83
-0.56%
30,880,104
06/12/2026
26.78
27.04
26.52
26.98
+0.45%
16,192,988
06/11/2026
26.27
26.87
26.18
26.86
+2.40%
19,293,674
06/10/2026
26.63
26.65
26.21
26.23
-1.24%
13,867,199
06/09/2026
26.47
26.80
26.39
26.56
+0.34%
26,633,511
06/08/2026
26.30
26.80
26.11
26.47
+0.88%
33,552,998
06/05/2026
27.00
27.01
25.91
26.24
-2.81%
49,425,022
06/04/2026
27.09
27.13
26.90
27.00
0.00%
14,441,419
06/03/2026
27.14
27.22
27.00
27.00
-0.66%
16,752,165
06/02/2026
27.21
27.36
27.13
27.18
-0.26%
19,093,424
06/01/2026
26.95
27.32
26.95
27.25
+0.89%
21,505,130
05/29/2026
27.00
27.10
26.90
27.01
-0.11%
26,901,017
05/28/2026
27.13
27.15
26.97
27.04
-0.37%
22,837,049
05/27/2026
27.03
27.39
27.02
27.14
+0.52%
20,490,215
05/26/2026
27.00
27.04
26.90
27.00
-0.11%
23,877,016
05/22/2026
27.15
27.19
26.86
27.03
-0.26%
19,347,603
05/21/2026
27.42
27.43
27.05
27.10
-1.17%
15,191,830
05/20/2026
27.12
27.44
27.07
27.42
+1.22%
17,093,214
05/19/2026
27.01
27.24
27.01
27.09
-0.04%
9,800,722
05/18/2026
26.98
27.13
26.92
27.10
+0.44%
13,552,618
05/15/2026
27.12
27.14
26.94
26.98
-0.52%
18,542,307
05/14/2026
27.26
27.26
27.10
27.12
-0.48%
18,223,038
05/13/2026
27.15
27.31
27.09
27.25
+0.18%
21,064,880