WBD: Warner Bros. Discovery Inc.

As of Tuesday, December 30th, 2025

$ 28.94

+0.15 +0.52%

Open: 28.72
High: 29.03
Low: 28.71
Volume: 17,425,385
Previous Close on Monday, December 29th, 2025

$ 28.79

-0.01 -0.03%

Open: 28.80
High: 29.10
Low: 28.70
Volume: 21,344,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 28.72 29.03 28.71 28.94 17,425,380 +0.15 +0.52
2025-12-29 28.80 29.10 28.70 28.79 21,344,157 -0.01 -0.03
2025-12-26 28.63 28.93 28.62 28.80 26,460,467 -0.43 -1.47
2025-12-24 29.00 29.33 29.00 29.23 16,785,589 +0.08 +0.27
2025-12-23 28.76 29.27 28.73 29.15 49,938,611 +0.40 +1.39
2025-12-22 28.85 28.98 28.47 28.75 45,738,851 +0.98 +3.53
2025-12-19 27.80 28.50 27.58 27.77 134,693,567 +0.16 +0.58
2025-12-18 28.35 28.38 27.41 27.61 67,018,772 -0.60 -2.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.33
On 2025-12-24		 28.62
On 2025-12-26		 0.19 0.66 29.33
On 2025-12-24		 28.62
On 2025-12-26		 -2.42 28.98
10D 29.51
On 2025-12-16		 27.41
On 2025-12-18		 -0.77 -2.59 29.51
On 2025-12-16		 27.41
On 2025-12-18		 -7.13 28.62
20D 30.00
On 2025-12-12		 24.03
On 2025-12-02		 5.07 21.24 30.00
On 2025-12-12		 27.41
On 2025-12-18		 -8.65 28.00
WTD 29.10
On 2025-12-29		 28.70
On 2025-12-29		 0.14 0.49 29.10
On 2025-12-29		 28.71
On 2025-12-30		 -1.32 28.87
MTD 30.00
On 2025-12-12		 24.03
On 2025-12-02		 5.07 21.24 30.00
On 2025-12-12		 27.41
On 2025-12-18		 -8.65 28.00
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
UGI

UGI Corporation

37.73 -0.31 -0.81 2,221,742
CACI

CACI International Inc

539.01 -0.47 -0.09 199,267
CNA

CNA Financial Corporation

47.91 -0.12 -0.25 274,998
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

46.32 -0.25 -0.53 94,274
WBD

Warner Bros. Discovery Inc.

28.94 +0.15 +0.52 17,425,385