WBD: Warner Bros. Discovery Inc.

As of Monday, February 9th, 2026

$ 27.21

-0.15 -0.55%

Open: 27.34
High: 27.42
Low: 27.05
Volume: 16,465,023
Previous Close on Friday, February 6th, 2026

$ 27.36

+0.60 +2.24%

Open: 26.90
High: 27.48
Low: 26.85
Volume: 33,523,447

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 27.34 27.42 27.05 27.21 16,465,023 -0.15 -0.55
2026-02-06 26.90 27.48 26.85 27.36 33,523,447 +0.60 +2.24
2026-02-05 27.06 27.12 26.61 26.76 29,439,842 -0.27 -1.00
2026-02-04 27.20 27.26 26.86 27.03 27,496,052 -0.16 -0.59
2026-02-03 27.51 27.62 27.02 27.19 17,260,373 -0.33 -1.20
2026-02-02 27.52 27.87 27.49 27.52 20,932,018 -0.02 -0.07
2026-01-30 27.55 27.79 27.36 27.54 24,228,922 -0.06 -0.22
2026-01-29 28.19 28.25 27.56 27.60 26,283,297 -0.38 -1.36
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 27.62
On 2026-02-03		 26.61
On 2026-02-05		 -0.31 -1.13 27.62
On 2026-02-03		 26.61
On 2026-02-05		 -3.66 27.11
10D 28.31
On 2026-01-27		 26.61
On 2026-02-05		 -1.03 -3.65 28.31
On 2026-01-27		 26.61
On 2026-02-05		 -6.00 27.43
20D 29.50
On 2026-01-13		 26.61
On 2026-02-05		 -1.68 -5.80 29.50
On 2026-01-13		 26.61
On 2026-02-05		 -9.80 27.96
WTD 27.42
On 2026-02-09		 27.05
On 2026-02-09		 -0.15 -0.55 -- -- -- 27.21
MTD 27.87
On 2026-02-02		 26.61
On 2026-02-05		 -0.33 -1.20 27.87
On 2026-02-02		 26.61
On 2026-02-05		 -4.52 27.18
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
BSX

Boston Scientific Corporation

74.12 -2.15 -2.82 21,116,741
BDN

Brandywine Realty Trust

3.23 -0.04 -1.22 2,149,824
BYND

Beyond Meat Inc.

0.77 +0.04 +5.61 23,860,807
CNA

CNA Financial Corporation

49.13 -0.70 -1.40 827,485
WBD

Warner Bros. Discovery Inc.

27.21 -0.15 -0.55 16,465,023