WBD: Warner Bros. Discovery Inc.

As of Friday, May 22nd, 2026

$ 27.03

-0.08 -0.30%

Open: 27.15
High: 27.19
Low: 26.86
Volume: 19,346,672
Previous Close on Thursday, May 21st, 2026

$ 27.11

-0.31 -1.13%

Open: 27.42
High: 27.43
Low: 27.05
Volume: 15,066,707

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 27.15 27.19 26.86 27.03 19,346,670 -0.08 -0.30
2026-05-21 27.42 27.43 27.05 27.11 15,066,707 -0.31 -1.13
2026-05-20 27.12 27.44 27.07 27.42 17,026,448 +0.33 +1.22
2026-05-19 27.01 27.24 27.01 27.09 9,798,490 -0.01 -0.04
2026-05-18 26.98 27.13 26.92 27.10 13,257,618 +0.12 +0.44
2026-05-15 27.12 27.14 26.94 26.98 17,257,766 -0.14 -0.52
2026-05-14 27.26 27.26 27.10 27.12 16,048,397 -0.13 -0.48
2026-05-13 27.15 27.31 27.09 27.25 20,079,999 +0.05 +0.18
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 27.44
On 2026-05-20		 26.86
On 2026-05-22		 0.05 0.19 27.44
On 2026-05-20		 26.86
On 2026-05-22		 -2.11 27.15
10D 27.44
On 2026-05-20		 26.86
On 2026-05-22		 -0.08 -0.30 27.44
On 2026-05-20		 26.86
On 2026-05-22		 -2.11 27.15
20D 27.44
On 2026-05-20		 26.60
On 2026-04-28		 -0.04 -0.15 27.44
On 2026-05-20		 26.86
On 2026-05-22		 -2.11 27.10
WTD 27.44
On 2026-05-20		 26.86
On 2026-05-22		 0.05 0.19 27.44
On 2026-05-20		 26.86
On 2026-05-22		 -2.11 27.15
MTD 27.44
On 2026-05-20		 26.85
On 2026-05-05		 -0.02 -0.07 27.44
On 2026-05-20		 26.86
On 2026-05-22		 -2.11 27.13
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
WBD

Warner Bros. Discovery Inc.

27.03 -0.08 -0.30 19,346,672