WBD: Warner Bros. Discovery Inc.

As of Friday, September 18th, 2026

$ 27.80

-0.44 -1.56%

Open: 28.06
High: 28.13
Low: 27.74
Volume: 40,742,845
Previous Close on Thursday, September 17th, 2026

$ 28.24

+0.17 +0.61%

Open: 28.31
High: 28.45
Low: 28.09
Volume: 24,624,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 28.06 28.13 27.74 27.80 40,742,845 -0.44 -1.56
2026-09-17 28.31 28.45 28.09 28.24 24,624,017 +0.17 +0.61
2026-09-16 27.99 28.19 27.96 28.07 20,042,047 +0.04 +0.14
2026-09-15 27.99 28.10 27.84 28.03 16,749,474 -0.07 -0.25
2026-09-14 27.95 28.20 27.93 28.10 14,332,812 +0.06 +0.21
2026-09-11 28.24 28.60 27.97 28.04 12,716,751 -0.16 -0.57
2026-09-10 28.00 28.34 28.00 28.20 32,195,982 +0.29 +1.04
2026-09-09 28.06 28.15 27.91 27.91 9,909,271 -0.21 -0.75
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 28.45
On 2026-09-17		 27.74
On 2026-09-18		 -0.24 -0.86 28.45
On 2026-09-17		 27.74
On 2026-09-18		 -2.50 28.05
10D 28.60
On 2026-09-11		 27.74
On 2026-09-18		 -0.57 -2.01 28.60
On 2026-09-11		 27.74
On 2026-09-18		 -3.01 28.08
20D 28.99
On 2026-08-27		 27.74
On 2026-09-18		 -0.43 -1.52 28.99
On 2026-08-27		 27.74
On 2026-09-18		 -4.31 28.35
WTD 28.45
On 2026-09-17		 27.74
On 2026-09-18		 -0.24 -0.86 28.45
On 2026-09-17		 27.74
On 2026-09-18		 -2.50 28.05
MTD 28.77
On 2026-09-02		 27.74
On 2026-09-18		 -0.73 -2.56 28.77
On 2026-09-02		 27.74
On 2026-09-18		 -3.58 28.14
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
LMT

Lockheed Martin

533.38 -4.71 -0.88 2,847,349
NEU

NewMarket Corporation

891.87 +2.68 +0.30 199,947
FBK

FB Financial Corp.

53.36 -0.14 -0.26 3,338,877
WBD

Warner Bros. Discovery Inc.

27.80 -0.44 -1.56 40,742,845