WBD: Warner Bros. Discovery Inc.

As of Thursday, October 30th, 2025

$ 21.62

+0.28 +1.31%

Open: 21.47
High: 21.84
Low: 21.36
Volume: 35,113,972
Previous Close on Wednesday, October 29th, 2025

$ 21.34

+0.35 +1.67%

Open: 20.92
High: 21.74
Low: 20.82
Volume: 31,653,767

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 21.47 21.84 21.36 21.62 35,063,139 +0.28 +1.31
2025-10-29 20.92 21.74 20.82 21.34 31,653,767 +0.35 +1.67
2025-10-28 21.37 21.37 20.82 20.99 25,521,134 -0.05 -0.24
2025-10-27 21.05 21.44 20.86 21.04 21,787,580 -0.11 -0.52
2025-10-24 21.37 21.57 21.01 21.15 24,431,725 -0.10 -0.47
2025-10-23 21.00 21.56 20.83 21.25 31,757,433 +0.72 +3.51
2025-10-22 20.68 21.22 20.20 20.53 51,126,222 +0.20 +0.98
2025-10-21 19.68 20.58 19.55 20.33 70,514,249 +2.01 +10.97
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 21.84
On 2025-10-30		 20.82
On 2025-10-28		 0.37 1.74 21.57
On 2025-10-24		 20.82
On 2025-10-28		 -3.48 21.23
10D 21.84
On 2025-10-30		 18.00
On 2025-10-20		 3.33 18.21 21.57
On 2025-10-24		 20.82
On 2025-10-28		 -3.48 20.48
20D 21.84
On 2025-10-30		 17.08
On 2025-10-10		 2.38 12.37 19.61
On 2025-10-03		 17.08
On 2025-10-10		 -12.93 19.33
WTD 21.84
On 2025-10-30		 20.82
On 2025-10-28		 0.47 2.22 21.44
On 2025-10-27		 20.82
On 2025-10-28		 -2.89 21.25
MTD 21.84
On 2025-10-30		 17.08
On 2025-10-10		 2.09 10.70 19.72
On 2025-10-01		 17.08
On 2025-10-10		 -13.39 19.33
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
SONY

Sony Group Corp.

27.75 -0.43 -1.53 6,240,645
GDDY

GoDaddy Inc.

126.74 +0.17 +0.13 2,475,385
MAR

Marriott International Inc. Class A

262.27 -0.85 -0.32 1,213,721
FDN

First Trust Dow Jones Internet Index

278.54 -7.12 -2.49 755,941
WBD

Warner Bros. Discovery Inc.

21.62 +0.28 +1.31 35,113,972