Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Warner Bros Dis (WBD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 27.34 27.43 27.29 27.32 1,021,968
2nd Apr 2026 (Thu) 27.34 27.43 27.29 27.32 1,021,968
1st Apr 2026 (Wed) 27.30 27.755 27.30 27.49 1,476,541
31st Mar 2026 (Tue) 27.18 27.49 27.09 27.46 1,478,252
30th Mar 2026 (Mon) 27.16 27.16 27.00 27.09 1,072,351
27th Mar 2026 (Fri) 27.095 27.14 26.86 27.07 1,508,656
26th Mar 2026 (Thu) 27.16 27.22 27.07 27.07 1,143,658
25th Mar 2026 (Wed) 27.29 27.29 27.125 27.22 795,965
24th Mar 2026 (Tue) 27.37 27.43 27.25 27.28 551,266
23rd Mar 2026 (Mon) 27.69 27.69 27.37 27.40 668,930
20th Mar 2026 (Fri) 27.61 27.675 27.335 27.42 786,967
19th Mar 2026 (Thu) 27.355 27.695 27.30 27.63 780,103
18th Mar 2026 (Wed) 27.42 27.775 27.22 27.35 1,676,010
17th Mar 2026 (Tue) 27.38 27.795 27.38 27.64 1,028,825
16th Mar 2026 (Mon) 27.27 27.555 27.195 27.51 1,149,048
13th Mar 2026 (Fri) 27.475 27.52 27.025 27.14 1,858,405
12th Mar 2026 (Thu) 27.715 27.81 27.405 27.43 1,616,848
11th Mar 2026 (Wed) 27.78 27.92 27.745 27.81 1,414,030
10th Mar 2026 (Tue) 27.74 27.945 27.695 27.76 837,811
9th Mar 2026 (Mon) 27.85 27.935 27.71 27.75 506,403
6th Mar 2026 (Fri) 27.76 27.99 27.67 27.95 991,158
5th Mar 2026 (Thu) 27.89 28.00 27.81 28.00 958,603
4th Mar 2026 (Wed) 28.17 28.19 27.93 27.95 1,993,965
3rd Mar 2026 (Tue) 28.31 28.45 28.17 28.20 1,332,743
2nd Mar 2026 (Mon) 28.035 28.495 28.035 28.50 1,882,213
27th Feb 2026 (Fri) 28.375 28.39 28.13 28.17 4,234,076
26th Feb 2026 (Thu) 28.895 28.93 28.76 28.80 573,719
25th Feb 2026 (Wed) 28.82 28.90 28.82 28.90 0
24th Feb 2026 (Tue) 28.82 29.15 28.82 29.15 0
23rd Feb 2026 (Mon) 28.82 28.98 28.74 28.92 757,397
20th Feb 2026 (Fri) 28.69 28.78 28.525 28.75 1,299,308
19th Feb 2026 (Thu) 28.61 29.17 28.505 28.53 1,615,721
18th Feb 2026 (Wed) 28.86 28.96 28.59 28.79 873,160
17th Feb 2026 (Tue) 28.70 29.005 28.575 28.75 1,829,364
16th Feb 2026 (Mon) 28.07 28.17 27.905 27.99 883,784
13th Feb 2026 (Fri) 28.07 28.17 27.905 27.99 883,784
12th Feb 2026 (Thu) 28.13 28.175 27.615 28.11 1,249,026
11th Feb 2026 (Wed) 28.01 28.28 27.83 27.99 1,677,093
10th Feb 2026 (Tue) 27.725 27.97 27.445 27.80 1,741,893
9th Feb 2026 (Mon) 27.34 27.415 27.05 27.21 1,015,640
6th Feb 2026 (Fri) 26.905 27.475 26.85 27.36 1,809,677
5th Feb 2026 (Thu) 27.06 27.12 26.62 26.76 1,016,350
FTSE 100 Latest
Value10,436.29
Change71.50