WBD: Warner Bros. Discovery Inc.

As of Friday, October 17th, 2025

$ 18.19

-0.10 -0.55%

Open: 18.21
High: 18.60
Low: 18.17
Volume: 21,218,321
Previous Close on Thursday, October 16th, 2025

$ 18.29

-0.16 -0.87%

Open: 18.63
High: 18.65
Low: 18.06
Volume: 15,341,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 18.21 18.60 18.17 18.19 21,218,321 -0.10 -0.55
2025-10-16 18.63 18.65 18.06 18.29 15,341,772 -0.16 -0.87
2025-10-15 18.43 18.76 18.21 18.45 20,061,066 +0.47 +2.61
2025-10-14 17.33 18.17 17.33 17.98 19,749,068 +0.20 +1.12
2025-10-13 18.00 18.10 17.66 17.78 24,575,350 +0.68 +3.98
2025-10-10 17.72 18.51 17.08 17.10 44,003,375 -0.57 -3.23
2025-10-09 17.84 18.25 17.25 17.67 35,293,820 -0.22 -1.23
2025-10-08 18.73 19.47 17.68 17.89 44,933,077 -0.71 -3.82
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 18.76
On 2025-10-15		 17.33
On 2025-10-14		 1.09 6.37 18.76
On 2025-10-15		 18.06
On 2025-10-16		 -3.76 18.14
10D 19.47
On 2025-10-08		 17.08
On 2025-10-10		 -0.80 -4.21 19.47
On 2025-10-08		 17.08
On 2025-10-10		 -12.30 18.10
20D 20.24
On 2025-09-25		 17.08
On 2025-10-10		 -1.14 -5.90 20.24
On 2025-09-25		 17.08
On 2025-10-10		 -15.64 18.76
WTD 18.76
On 2025-10-15		 17.33
On 2025-10-14		 1.09 6.37 18.76
On 2025-10-15		 18.06
On 2025-10-16		 -3.76 18.14
MTD 19.72
On 2025-10-01		 17.08
On 2025-10-10		 -1.34 -6.86 19.72
On 2025-10-01		 17.08
On 2025-10-10		 -13.39 18.35
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
WBD

Warner Bros. Discovery Inc.

18.19 -0.10 -0.55 21,218,321