WBD: Warner Bros. Discovery Inc.

As of Friday, August 22nd, 2025

$ 12.05

+0.47 +4.01%

Open: 11.67
High: 12.08
Low: 11.60
Volume: 48,706,428
Previous Close on Thursday, August 21st, 2025

$ 11.59

+0.05 +0.39%

Open: 11.42
High: 11.61
Low: 11.36
Volume: 37,484,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 11.67 12.08 11.60 12.05 48,706,428 +0.47 +4.01
2025-08-21 11.42 11.61 11.36 11.59 37,484,143 +0.05 +0.39
2025-08-20 11.53 11.62 11.28 11.54 36,136,635 -0.02 -0.17
2025-08-19 11.77 11.81 11.49 11.56 30,426,227 -0.26 -2.20
2025-08-18 11.81 11.87 11.63 11.82 34,365,166 -0.03 -0.25
2025-08-15 11.85 11.99 11.75 11.85 39,929,020 +0.07 +0.59
2025-08-14 11.87 12.17 11.73 11.78 52,828,596 -0.27 -2.24
2025-08-13 11.32 12.23 11.28 12.05 60,119,109 +0.83 +7.40
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 12.08
On 2025-08-22		 11.28
On 2025-08-20		 0.20 1.69 11.87
On 2025-08-18		 11.28
On 2025-08-20		 -4.97 11.71
10D 12.23
On 2025-08-13		 10.76
On 2025-08-11		 1.14 10.45 12.23
On 2025-08-13		 11.28
On 2025-08-20		 -7.77 11.62
20D 13.87
On 2025-07-28		 10.76
On 2025-08-11		 -1.44 -10.67 13.87
On 2025-07-28		 10.76
On 2025-08-11		 -22.39 12.17
WTD 12.08
On 2025-08-22		 11.28
On 2025-08-20		 0.20 1.69 11.87
On 2025-08-18		 11.28
On 2025-08-20		 -4.97 11.71
MTD 13.23
On 2025-08-07		 10.76
On 2025-08-11		 -1.12 -8.50 13.23
On 2025-08-07		 10.76
On 2025-08-11		 -18.67 11.89
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CARS

Cars.com Inc.

13.27 +0.81 +6.50 882,170
VS

Versus Systems Inc.

1.90 -0.01 -0.52 157,420
IWV

iShares Russell 3000 ETF

367.28 +6.20 +1.72 92,260
CMTL

Comtech Telecommunications Corp.

2.05 +0.13 +6.77 101,630
WBD

Warner Bros. Discovery Inc.

12.05 +0.47 +4.01 48,706,428