WBD: Warner Bros. Discovery Inc.

As of Thursday, October 9th, 2025

$ 17.67

-0.22 -1.23%

Open: 17.84
High: 18.25
Low: 17.25
Volume: 35,293,820
Previous Close on Wednesday, October 8th, 2025

$ 17.89

-0.71 -3.82%

Open: 18.73
High: 19.47
Low: 17.68
Volume: 44,933,077

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 17.84 18.25 17.25 17.67 35,293,820 -0.22 -1.23
2025-10-08 18.73 19.47 17.68 17.89 44,933,077 -0.71 -3.82
2025-10-07 19.02 19.09 18.48 18.60 17,779,253 -0.48 -2.52
2025-10-06 19.03 19.18 18.88 19.08 16,822,077 +0.09 +0.47
2025-10-03 19.38 19.61 18.83 18.99 22,318,802 -0.25 -1.30
2025-10-02 19.33 19.35 19.04 19.24 21,726,637 -0.11 -0.57
2025-10-01 19.53 19.72 19.20 19.35 21,745,937 -0.18 -0.92
2025-09-30 18.94 19.62 18.77 19.53 55,841,526 +0.67 +3.53
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 19.61
On 2025-10-03		 17.25
On 2025-10-09		 -1.57 -8.16 19.61
On 2025-10-03		 17.25
On 2025-10-09		 -12.03 18.45
10D 19.95
On 2025-09-26		 17.25
On 2025-10-09		 -2.11 -10.67 19.95
On 2025-09-26		 17.25
On 2025-10-09		 -13.51 18.87
20D 20.24
On 2025-09-25		 17.22
On 2025-09-12		 1.52 9.41 20.24
On 2025-09-25		 17.25
On 2025-10-09		 -14.77 19.01
WTD 19.47
On 2025-10-08		 17.25
On 2025-10-09		 -1.32 -6.95 19.47
On 2025-10-08		 17.25
On 2025-10-09		 -11.40 18.31
MTD 19.72
On 2025-10-01		 17.25
On 2025-10-09		 -1.86 -9.52 19.72
On 2025-10-01		 17.25
On 2025-10-09		 -12.50 18.69
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
WBD

Warner Bros. Discovery Inc.

17.67 -0.22 -1.23 35,293,820