WBD: Warner Bros. Discovery Inc.

As of Monday, August 31st, 2026

$ 28.53

-0.24 -0.83%

Open: 28.75
High: 28.80
Low: 28.49
Volume: 25,017,550
Previous Close on Friday, August 28th, 2026

$ 28.77

-0.11 -0.38%

Open: 28.95
High: 28.97
Low: 28.71
Volume: 10,004,334

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 28.75 28.80 28.49 28.53 24,466,758 -0.24 -0.83
2026-08-28 28.95 28.97 28.71 28.77 10,004,334 -0.11 -0.38
2026-08-27 28.79 28.99 28.65 28.88 13,701,614 +0.13 +0.45
2026-08-26 28.90 28.94 28.72 28.75 12,494,617 -0.15 -0.52
2026-08-25 28.83 28.98 28.68 28.90 24,269,127 +0.20 +0.70
2026-08-24 28.87 28.94 28.69 28.70 21,276,914 +0.15 +0.53
2026-08-21 28.44 28.62 28.30 28.55 15,000,295 +0.32 +1.13
2026-08-20 28.45 28.54 28.18 28.23 13,795,912 -0.30 -1.05
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 28.99
On 2026-08-27		 28.49
On 2026-08-31		 -0.17 -0.59 28.99
On 2026-08-27		 28.49
On 2026-08-31		 -1.72 28.77
10D 28.99
On 2026-08-27		 27.90
On 2026-08-18		 0.59 2.11 28.68
On 2026-08-19		 28.18
On 2026-08-20		 -1.74 28.63
20D 28.99
On 2026-08-27		 25.40
On 2026-08-04		 2.44 9.35 26.21
On 2026-08-04		 25.58
On 2026-08-05		 -2.40 27.83
WTD 28.80
On 2026-08-31		 28.49
On 2026-08-31		 -0.24 -0.83 -- -- -- 28.53
MTD 28.99
On 2026-08-27		 25.40
On 2026-08-04		 2.23 8.48 26.53
On 2026-08-03		 25.40
On 2026-08-04		 -4.28 27.74
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HRMY

Harmony Biosciences Holdings Inc.

39.38 +0.17 +0.43 556,752
WBD

Warner Bros. Discovery Inc.

28.53 -0.24 -0.83 25,017,550