WBD: Warner Bros. Discovery Inc.

As of Friday, July 18th, 2025

$ 12.75

-0.09 -0.70%

Open: 12.97
High: 12.99
Low: 12.57
Volume: 117,775,124
Previous Close on Thursday, July 17th, 2025

$ 12.84

+0.26 +2.07%

Open: 12.59
High: 13.04
Low: 12.52
Volume: 125,175,350

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 12.97 12.99 12.57 12.75 117,775,124 -0.09 -0.70
2025-07-17 12.59 13.04 12.52 12.84 125,175,350 +0.26 +2.07
2025-07-16 12.10 12.65 12.04 12.58 105,399,732 +0.55 +4.57
2025-07-15 12.01 12.30 12.00 12.03 94,498,520 +0.02 +0.17
2025-07-14 11.73 12.08 11.71 12.01 61,480,073 +0.28 +2.39
2025-07-11 11.57 11.76 11.46 11.73 70,361,104 +0.08 +0.69
2025-07-10 11.49 11.74 11.45 11.65 40,617,550 +0.16 +1.39
2025-07-09 11.45 11.78 11.43 11.49 54,766,754 +0.08 +0.70
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 13.04
On 2025-07-17		 11.71
On 2025-07-14		 1.02 8.70 13.04
On 2025-07-17		 12.57
On 2025-07-18		 -3.60 12.44
10D 13.04
On 2025-07-17		 10.99
On 2025-07-07		 1.53 13.64 13.04
On 2025-07-17		 12.57
On 2025-07-18		 -3.60 11.95
20D 13.04
On 2025-07-17		 10.27
On 2025-06-23		 2.18 20.62 11.72
On 2025-06-27		 10.78
On 2025-07-01		 -8.02 11.48
WTD 13.04
On 2025-07-17		 11.71
On 2025-07-14		 1.02 8.70 13.04
On 2025-07-17		 12.57
On 2025-07-18		 -3.60 12.44
MTD 13.04
On 2025-07-17		 10.78
On 2025-07-01		 1.29 11.26 13.04
On 2025-07-17		 12.57
On 2025-07-18		 -3.60 11.75
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,448
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,169
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,608
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,986,794
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
WBD

Warner Bros. Discovery Inc.

12.75 -0.09 -0.70 117,775,124