WBD
Warnr Bros-A (WBD)
NASDAQ
$26.87-$0.09 (-0.32%)
Price as of Jun 23, 2026 6:39 PM EDT
  • $67.6B
    Market Cap
  • 152.34%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    -0.30%
    Low Price$26.20
    High Price$27.25
  • 3 Months
    -1.71%
    Low Price$26.20
    High Price$27.55
  • 1 Year
    +152.34%
    Low Price$10.68
    High Price$29.98
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
27.20
27.26
27.12
27.20
-0.15%
16,447,313
05/11/2026
27.07
27.28
27.05
27.24
+0.48%
16,541,153
05/08/2026
27.09
27.24
27.08
27.11
-0.04%
12,508,778
05/07/2026
27.15
27.30
27.06
27.12
-0.29%
18,148,953
05/06/2026
27.16
27.37
27.10
27.20
-0.07%
21,827,908
05/06/2026
-$0.05 Earnings
05/05/2026
26.93
27.25
26.85
27.22
+0.96%
16,893,902
05/04/2026
26.94
27.04
26.89
26.96
-0.04%
7,063,914
05/01/2026
27.01
27.20
26.95
26.97
-0.30%
11,487,491
04/30/2026
26.99
27.15
26.88
27.05
0.00%
13,577,226
04/29/2026
27.17
27.20
26.99
27.05
+0.37%
12,493,546
04/28/2026
26.97
26.98
26.60
26.95
+0.48%
15,385,917
04/27/2026
27.03
27.08
26.82
26.82
-0.92%
16,248,857
04/24/2026
26.97
27.18
26.92
27.07
+0.63%
20,775,251
04/23/2026
27.42
27.45
26.90
26.90
-1.57%
20,606,230
04/22/2026
27.35
27.38
27.27
27.33
+0.07%
18,982,031
04/21/2026
27.41
27.45
27.27
27.31
-0.40%
24,607,433
04/20/2026
27.42
27.59
27.36
27.42
-0.18%
14,845,294
04/17/2026
27.39
27.57
27.34
27.47
+0.29%
27,561,605
04/16/2026
27.21
27.43
27.20
27.39
+0.70%
23,430,684
04/15/2026
27.32
27.35
27.19
27.20
-0.62%
18,238,225
04/14/2026
27.33
27.38
27.31
27.37
-0.07%
20,567,890
04/13/2026
27.40
27.45
27.31
27.39
-0.18%
16,003,426
04/10/2026
27.55
27.57
27.42
27.44
-0.33%
15,934,467
04/09/2026
27.50
27.56
27.48
27.53
-0.07%
22,035,066
04/08/2026
27.50
27.57
27.48
27.55
+0.66%
18,978,884
04/07/2026
27.35
27.42
27.34
27.37
-0.15%
16,394,203
04/06/2026
27.35
27.50
27.31
27.41
+0.33%
22,129,360
04/02/2026
27.34
27.44
27.29
27.32
-0.62%
16,930,558
04/01/2026
27.31
27.76
27.28
27.49
+0.11%
30,772,166
03/31/2026
27.17
27.49
27.08
27.46
+1.37%
39,795,616
03/30/2026
27.14
27.17
27.00
27.09
+0.07%
25,401,637
03/27/2026
27.09
27.14
26.86
27.07
0.00%
22,482,593
03/26/2026
27.16
27.22
27.07
27.07
-0.55%
25,750,712
03/25/2026
27.28
27.29
27.12
27.22
-0.22%
26,247,241
03/24/2026
27.35
27.44
27.25
27.28
-0.44%
29,087,570
03/23/2026
27.74
27.74
27.37
27.40
-0.07%
29,999,908
03/20/2026
27.59
27.68
27.33
27.42
-0.76%
52,490,266
03/19/2026
27.36
27.70
27.29
27.63
+1.02%
27,478,103
03/18/2026
27.42
27.78
27.22
27.35
-1.05%
36,512,617
03/17/2026
27.34
27.80
27.34
27.64
+0.47%
23,256,499
03/16/2026
27.28
27.56
27.19
27.51
+1.36%
29,756,204
03/13/2026
27.49
27.52
27.02
27.14
-1.06%
26,623,772
03/12/2026
27.71
27.81
27.40
27.43
-1.37%
23,863,377
03/11/2026
27.76
27.93
27.75
27.81
+0.18%
21,258,570
03/10/2026
27.74
27.95
27.69
27.76
+0.04%
18,009,136
03/09/2026
27.85
27.94
27.71
27.75
-0.72%
24,402,694
03/06/2026
27.76
27.99
27.67
27.95
-0.18%
23,266,607
03/05/2026
27.90
28.00
27.81
28.00
+0.18%
25,042,284
03/04/2026
28.14
28.19
27.93
27.95
-0.89%
37,695,907
03/03/2026
28.30
28.46
28.17
28.20
-1.05%
30,850,312
03/02/2026
28.01
28.50
28.01
28.50
+1.17%
39,787,957
02/27/2026
28.39
28.40
28.12
28.17
-2.19%
68,764,339
02/26/2026
28.79
29.01
28.76
28.80
-0.35%
19,997,615
02/26/2026
-$0.10 Earnings
02/25/2026
29.04
29.10
28.85
28.90
-0.86%
22,322,720
02/24/2026
29.00
29.20
28.93
29.15
+0.80%
27,447,461
02/23/2026
28.82
28.99
28.74
28.92
+0.59%
13,040,151
02/20/2026
28.69
28.78
28.52
28.75
+0.77%
19,879,065
02/19/2026
28.59
29.19
28.51
28.53
-0.90%
23,920,947
02/18/2026
28.86
28.97
28.59
28.79
+0.14%
19,347,578
02/17/2026
28.69
29.01
28.57
28.75
+2.72%
31,951,441
02/13/2026
28.07
28.18
27.90
27.99
-0.43%
13,200,907
02/12/2026
28.13
28.18
27.61
28.11
+0.43%
24,763,564
02/11/2026
28.01
28.28
27.83
27.99
+0.68%
22,494,834
02/10/2026
27.68
27.97
27.45
27.80
+2.17%
35,199,049
02/09/2026
27.34
27.42
27.05
27.21
-0.55%
16,493,478
02/06/2026
26.90
27.48
26.85
27.36
+2.24%
33,623,717
02/05/2026
27.06
27.12
26.61
26.76
-1.00%
29,457,376
02/04/2026
27.20
27.26
26.86
27.03
-0.59%
27,564,715
02/03/2026
27.51
27.62
27.02
27.19
-1.20%
17,516,089
02/02/2026
27.52
27.87
27.49
27.52
-0.07%
20,979,161
01/30/2026
27.55
27.79
27.36
27.54
-0.22%
24,238,625