WBD: Warner Bros. Discovery Inc.

As of Friday, September 12th, 2025

$ 18.90

+2.75 +17.03%

Open: 17.53
High: 19.33
Low: 17.22
Volume: 285,339,725
Previous Close on Thursday, September 11th, 2025

$ 16.15

+3.61 +28.79%

Open: 12.59
High: 17.24
Low: 12.57
Volume: 295,518,361

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 17.53 19.33 17.22 18.90 285,309,601 +2.75 +17.03
2025-09-11 12.59 17.24 12.57 16.15 295,518,361 +3.61 +28.79
2025-09-10 12.25 12.57 12.00 12.54 59,123,990 +0.28 +2.28
2025-09-09 12.34 12.48 12.18 12.26 42,975,452 -0.09 -0.73
2025-09-08 12.14 12.38 11.92 12.35 59,496,841 +0.24 +1.98
2025-09-05 11.77 12.18 11.77 12.11 63,757,199 +0.34 +2.89
2025-09-04 11.98 11.98 11.54 11.77 66,175,982 -0.15 -1.26
2025-09-03 11.57 12.03 11.45 11.92 74,143,997 +0.30 +2.58
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 19.33
On 2025-09-12		 11.92
On 2025-09-08		 6.79 56.07 12.38
On 2025-09-08		 12.38
On 2025-09-08		 0.00 14.44
10D 19.33
On 2025-09-12		 11.25
On 2025-09-02		 6.85 56.78 12.04
On 2025-08-29		 11.25
On 2025-09-02		 -6.56 13.13
20D 19.33
On 2025-09-12		 11.25
On 2025-09-02		 7.12 60.44 12.26
On 2025-08-28		 11.25
On 2025-09-02		 -8.24 12.49
WTD 19.33
On 2025-09-12		 11.92
On 2025-09-08		 6.79 56.07 12.38
On 2025-09-08		 12.38
On 2025-09-08		 0.00 14.44
MTD 19.33
On 2025-09-12		 11.25
On 2025-09-02		 7.26 62.37 12.03
On 2025-09-03		 11.54
On 2025-09-04		 -4.07 13.29
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CARS

Cars.com Inc.

13.49 -0.30 -2.18 583,203
VS

Versus Systems Inc.

2.08 +0.05 +2.31 28,282
IWV

iShares Russell 3000 ETF

374.42 -0.52 -0.14 84,130
CMTL

Comtech Telecommunications Corp.

2.35 +0.03 +1.29 110,449
WBD

Warner Bros. Discovery Inc.

18.90 +2.75 +17.03 285,339,725