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. Di (WBD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 27.11 27.44 27.075 27.42 1,004,267
19th May 2026 (Tue) 27.01 27.24 27.01 27.09 450,101
18th May 2026 (Mon) 26.98 27.12 26.93 27.10 287,768
15th May 2026 (Fri) 27.12 27.14 26.94 26.98 628,779
14th May 2026 (Thu) 27.25 27.255 27.105 27.12 817,422
13th May 2026 (Wed) 27.13 27.305 27.09 27.25 821,785
12th May 2026 (Tue) 27.21 27.255 27.125 27.20 381,244
11th May 2026 (Mon) 27.09 27.28 27.07 27.24 517,066
8th May 2026 (Fri) 27.12 27.225 27.08 27.11 403,130
7th May 2026 (Thu) 27.12 27.29 27.06 27.12 433,084
6th May 2026 (Wed) 27.18 27.365 27.14 27.20 917,510
5th May 2026 (Tue) 26.925 27.25 26.855 27.22 1,156,967
4th May 2026 (Mon) 26.93 27.03 26.89 26.96 260,996
1st May 2026 (Fri) 27.02 27.20 26.95 26.97 575,586
30th Apr 2026 (Thu) 26.94 27.145 26.89 27.05 579,873
29th Apr 2026 (Wed) 27.15 27.20 26.99 27.05 392,174
28th Apr 2026 (Tue) 26.94 26.975 26.60 26.95 640,672
27th Apr 2026 (Mon) 27.025 27.07 26.83 26.82 743,528
24th Apr 2026 (Fri) 26.97 27.175 26.915 27.07 909,296
23rd Apr 2026 (Thu) 27.39 27.39 26.905 26.90 893,098
22nd Apr 2026 (Wed) 27.34 27.375 27.27 27.33 361,398
21st Apr 2026 (Tue) 27.41 27.45 27.27 27.31 502,125
20th Apr 2026 (Mon) 27.415 27.59 27.365 27.42 585,823
17th Apr 2026 (Fri) 27.38 27.56 27.34 27.47 1,379,442
16th Apr 2026 (Thu) 27.23 27.42 27.21 27.39 683,865
15th Apr 2026 (Wed) 27.32 27.35 27.19 27.20 698,120
14th Apr 2026 (Tue) 27.355 27.38 27.305 27.37 671,339
13th Apr 2026 (Mon) 27.42 27.445 27.315 27.39 594,255
10th Apr 2026 (Fri) 27.55 27.57 27.42 27.44 850,158
9th Apr 2026 (Thu) 27.495 27.56 27.475 27.53 698,453
8th Apr 2026 (Wed) 27.55 27.57 27.485 27.55 1,023,767
7th Apr 2026 (Tue) 27.36 27.42 27.34 27.37 674,839
6th Apr 2026 (Mon) 27.34 27.495 27.32 27.41 1,088,606
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
FTSE 100 Latest
Value10,443.47
Change11.13