WBD Stock Prices

Data as of Oct 28, 2026

Last

30.95

Change

+0.01

Open

30.95

Previous

30.94

High

30.99

Low

30.94

Bid

-

Ask

-

Volume

431,631,677

Trades

-

Dividend

0.26

Yield

1.33%

Ex-Div

Mar 24, 2010

Impl Vol

0.113

Hist Vol

0.262

Opt Volume

22,047

Open Int

2,757,765

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 5, 2026	30.95	30.99	30.94	30.95	+0.01	431,631,677	22,047	0.113	0.262
Oct 2, 2026	30.95	30.96	30.93	30.94	+0.00	49,913,979	35,891	0.136	0.263
Oct 1, 2026	30.95	30.96	30.93	30.95	+0.00	43,936,079	57,352	0.084	0.262
Sep 30, 2026	30.85	30.97	30.79	30.95	+0.10	84,452,397	134,428	0.105	0.263
Sep 29, 2026	30.85	30.88	30.83	30.85	-0.05	41,958,642	10,820	0.069	0.265
Sep 28, 2026	30.85	30.90	30.84	30.90	+0.04	43,501,751	51,946	0.157	0.267
Sep 25, 2026	30.80	30.87	30.80	30.86	+0.02	21,866,315	37,350	0.052	0.268
Sep 24, 2026	30.79	30.87	30.71	30.84	+0.08	45,915,966	145,103	0.096	0.268
Sep 23, 2026	30.80	30.82	30.68	30.76	-0.07	109,863,644	117,532	0.102	0.268
Sep 22, 2026	30.83	30.84	30.77	30.83	+0.03	109,491,462	153,656	0.131	0.268
Sep 21, 2026	29.76	30.92	29.65	30.80	+3.00	233,285,088	685,142	0.093	0.268
Sep 18, 2026	28.06	28.13	27.74	27.80	-0.44	40,247,412	190,052	0.296	0.250
Sep 17, 2026	28.31	28.45	28.09	28.24	+0.17	24,684,741	74,921	0.314	0.252
Sep 16, 2026	27.99	28.19	27.96	28.07	+0.04	20,170,889	119,963	0.276	0.253
Sep 15, 2026	27.99	28.10	27.84	28.03	-0.07	16,749,060	43,598	0.278	0.262
Sep 14, 2026	27.95	28.20	27.93	28.10	+0.05	14,332,737	42,807	0.272	0.263
Sep 11, 2026	28.24	28.29	27.97	28.05	-0.15	7,645,365	70,303	0.296	0.307
Sep 10, 2026	28.00	28.34	28.00	28.20	+0.29	32,190,590	64,843	0.287	0.398
Sep 9, 2026	28.06	28.15	27.91	27.91	-0.21	9,904,012	37,894	0.239	0.398
Sep 8, 2026	28.22	28.35	28.08	28.12	+0.00	14,111,144	69,064	0.285	0.398
Sep 4, 2026	28.32	28.35	28.21	28.25	-0.12	11,401,345	91,230	0.247	0.399
Sep 3, 2026	28.41	28.47	28.30	28.37	-0.02	14,059,822	64,217	0.248	0.399
Sep 2, 2026	28.38	28.77	28.33	28.39	+0.07	21,699,676	59,953	0.251	0.400
Sep 1, 2026	28.57	28.59	28.30	28.32	-0.21	14,499,053	94,361	0.232	0.400
Aug 31, 2026	28.75	28.80	28.49	28.53	-0.24	25,205,371	57,427	0.277	0.400
Aug 28, 2026	28.95	28.97	28.71	28.77	-0.11	10,004,158	32,646	0.230	0.402
Aug 27, 2026	28.79	28.99	28.65	28.88	+0.13	13,696,785	56,165	0.216	0.402
Aug 26, 2026	28.90	28.94	28.72	28.75	-0.15	12,671,045	103,609	0.220	0.403
Aug 25, 2026	28.83	28.98	28.68	28.90	+0.20	24,402,278	147,250	0.207	0.404
Aug 24, 2026	28.87	28.94	28.69	28.70	+0.15	21,299,426	69,725	0.209	0.404
Aug 21, 2026	28.44	28.62	28.30	28.55	+0.32	15,003,124	72,548	0.215	0.405
Aug 20, 2026	28.45	28.54	28.18	28.23	-0.30	13,796,041	64,771	0.198	0.405
Aug 19, 2026	28.55	28.68	28.43	28.53	+0.05	16,324,297	83,065	0.228	0.405
Aug 18, 2026	27.99	28.55	27.90	28.48	+0.55	26,842,546	107,342	0.240	0.406
Aug 17, 2026	27.81	28.01	27.73	27.93	-0.06	13,482,263	52,330	0.243	0.406
Aug 14, 2026	27.77	28.18	27.70	27.99	+0.24	12,473,480	105,441	0.216	0.406
Aug 13, 2026	27.76	28.08	27.64	27.75	+0.10	25,250,854	131,516	0.207	0.406
Aug 12, 2026	27.45	27.78	27.34	27.65	+0.58	25,336,963	99,082	0.245	0.412
Aug 11, 2026	26.93	27.23	26.88	27.07	+0.20	14,765,865	66,218	0.267	0.413
Aug 10, 2026	26.78	27.18	26.60	26.87	+0.09	13,347,173	35,993	0.216	0.414
Aug 7, 2026	26.32	26.85	26.27	26.78	+0.38	12,228,053	115,028	0.196	0.423
Aug 6, 2026	26.20	26.58	26.18	26.40	+0.43	25,928,441	139,573	0.194	0.430
Aug 5, 2026	25.79	26.01	25.58	25.97	+0.18	20,715,363	104,608	0.167	0.430
Aug 4, 2026	26.17	26.21	25.40	25.79	-0.30	33,235,838	97,656	0.168	0.430
Aug 3, 2026	26.39	26.53	26.07	26.09	-0.21	13,503,028	137,080	0.241	0.430
Jul 31, 2026	25.40	26.45	25.40	26.30	+0.83	36,867,078	119,790	0.337	0.431
Jul 30, 2026	25.58	25.66	25.44	25.47	-0.17	23,111,602	50,069	0.198	0.430
Jul 29, 2026	25.61	25.81	25.50	25.64	+0.03	13,305,592	17,773	0.220	0.430
Jul 28, 2026	25.29	25.67	25.27	25.61	+0.33	20,030,224	22,539	0.215	0.432

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 24, 2010	Jan 1, 1900	0.26	1.02	1.33%
May 22, 2007	Jan 1, 1900	0.12	0.49	0.00%

Split History

Split Date	Factor	Announced
No splits on record.