WBD: Warner Bros. Discovery Inc.

As of Monday, June 1st, 2026

$ 27.25

+0.24 +0.89%

Open: 26.95
High: 27.32
Low: 26.95
Volume: 21,148,377
Previous Close on Friday, May 29th, 2026

$ 27.01

-0.03 -0.11%

Open: 27.00
High: 27.10
Low: 26.90
Volume: 25,830,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-01 26.95 27.32 26.95 27.25 21,148,377 +0.24 +0.89
2026-05-29 27.00 27.10 26.90 27.01 25,830,511 -0.03 -0.11
2026-05-28 27.13 27.15 26.97 27.04 16,911,235 -0.10 -0.37
2026-05-27 27.03 27.39 27.02 27.14 20,480,723 +0.14 +0.52
2026-05-26 27.00 27.04 26.90 27.00 18,167,945 -0.03 -0.11
2026-05-22 27.15 27.19 26.86 27.03 19,346,670 -0.08 -0.30
2026-05-21 27.42 27.43 27.05 27.11 15,066,707 -0.31 -1.13
2026-05-20 27.12 27.44 27.07 27.42 17,026,448 +0.33 +1.22
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 27.39
On 2026-05-27		 26.90
On 2026-05-26		 0.22 0.81 27.39
On 2026-05-27		 26.90
On 2026-05-29		 -1.77 27.09
10D 27.44
On 2026-05-20		 26.86
On 2026-05-22		 0.27 1.00 27.44
On 2026-05-20		 26.86
On 2026-05-22		 -2.11 27.12
20D 27.44
On 2026-05-20		 26.85
On 2026-05-05		 0.28 1.04 27.44
On 2026-05-20		 26.86
On 2026-05-22		 -2.11 27.13
WTD 27.32
On 2026-06-01		 26.95
On 2026-06-01		 0.24 0.89 -- -- -- 27.25
MTD 27.32
On 2026-06-01		 26.95
On 2026-06-01		 0.24 0.89 -- -- -- 27.25
As of Monday, June 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.60 +0.84 +0.26 4,553,643
KO

The Coca-Cola Company

78.64 -0.37 -0.47 12,157,157
PFE

Pfizer Inc.

25.63 -0.55 -2.10 34,956,738
VZ

Verizon Communications Inc.

47.73 -0.08 -0.17 14,481,967
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,078.88 +46.42 +0.09 625,164,192
DJTA

Dow Jones Transportation Average

21,530.32 +120.01 +0.56 86,038,353
SPX

S&P 500 Index

7,599.96 +19.90 +0.26
OEX

S&P 100 Index

3,782.85 +9.51 +0.25
NDX

NASDAQ 100 Index

30,513.86 +180.68 +0.60
NYA

NYSE Composite Index

23,335.16 +42.99 +0.18
XAX

NYSE AMEX Composite Index

8,553.30 +68.79 +0.81
RUI

RUSSELL 1000 Index

4,129.90 +10.78 +0.26
RUT

Russell 2000 Index

2,905.76 -13.58 -0.47
RUA

Russell 3000 Index

4,306.77 +9.79 +0.23
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.34 +1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 +0.53 +2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.77 +4.13
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

782.17 +51.17 +7.00 4,548,139
GIII

G-III Apparel Group Ltd.

32.21 -0.12 -0.37 403,258
GOGO

Gogo Inc.

4.35 -0.22 -4.81 1,904,003
GSHD

Goosehead Insurance Inc.

36.65 +2.26 +6.57 64,268
WBD

Warner Bros. Discovery Inc.

27.25 +0.24 +0.89 21,148,377