Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Warner Bros. Discovery, Inc. - Series A Common Stock (NQ: WBD )

10.11 -0.12 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 10.23 10.39 10.09 10.11 27,340,522 -0.12(-1.17%)
Nov 21, 2024 9.980 10.30 9.920 10.23 38,930,192 +0.28(+2.81%)
Nov 20, 2024 9.510 10.04 9.455 9.950 43,412,620 +0.45(+4.74%)
Nov 19, 2024 9.290 9.590 9.050 9.500 30,491,228 +0.03(+0.32%)
Nov 18, 2024 9.440 9.760 9.360 9.470 32,336,144 +0.25(+2.71%)
Nov 15, 2024 9.870 9.875 9.100 9.220 38,182,032 -0.64(-6.49%)
Nov 14, 2024 9.740 9.945 9.710 9.860 33,525,076 +0.14(+1.44%)
Nov 13, 2024 9.390 9.890 9.305 9.720 46,975,528 +0.50(+5.42%)
Nov 12, 2024 9.260 9.260 9.080 9.220 35,219,292 -0.11(-1.18%)
Nov 11, 2024 9.220 9.545 9.152 9.330 39,893,440 +0.15(+1.63%)
Nov 08, 2024 9.320 9.330 8.855 9.180 52,975,732 -0.19(-2.03%)
Nov 07, 2024 9.020 9.800 8.830 9.370 72,305,232 +0.99(+11.81%)
Nov 06, 2024 8.520 8.590 8.330 8.380 44,101,512 +0.17(+2.07%)
Nov 05, 2024 8.150 8.250 8.030 8.210 22,983,900 +0.04(+0.49%)
Nov 04, 2024 8.240 8.408 8.015 8.170 28,956,016 -0.06(-0.73%)
Nov 01, 2024 8.030 8.240 7.980 8.230 26,745,014 +0.10(+1.23%)
Oct 31, 2024 7.950 8.350 7.850 8.130 47,639,888 +0.36(+4.63%)
Oct 30, 2024 7.520 7.840 7.500 7.770 25,756,076 +0.22(+2.91%)
Oct 29, 2024 7.530 7.705 7.490 7.550 16,850,746 -0.06(-0.79%)
Oct 28, 2024 7.680 7.770 7.575 7.610 17,449,696 +0.01(+0.13%)
Oct 25, 2024 7.590 7.785 7.550 7.600 19,081,780 +0.08(+1.06%)
Oct 24, 2024 7.350 7.595 7.350 7.520 18,617,108 +0.19(+2.59%)
Oct 23, 2024 7.510 7.545 7.250 7.330 23,260,776 -0.20(-2.66%)
Oct 22, 2024 7.550 7.630 7.520 7.530 18,286,366 -0.02(-0.26%)
Oct 21, 2024 7.700 7.873 7.520 7.550 28,063,224 -0.27(-3.45%)
Oct 18, 2024 7.780 7.920 7.741 7.820 16,790,738 +0.04(+0.51%)
Oct 17, 2024 7.950 8.010 7.650 7.780 27,105,300 -0.22(-2.75%)
Oct 16, 2024 7.650 8.030 7.630 8.000 24,048,614 +0.40(+5.26%)
Oct 15, 2024 7.530 7.830 7.515 7.600 25,357,720 +0.06(+0.80%)
Oct 14, 2024 7.490 7.570 7.354 7.540 19,683,192 +0.02(+0.27%)
Oct 11, 2024 7.580 7.710 7.510 7.520 19,385,654 -0.02(-0.27%)
Oct 10, 2024 7.650 7.700 7.490 7.540 21,069,814 -0.19(-2.46%)
Oct 09, 2024 7.680 7.880 7.640 7.730 15,582,069 +0.01(+0.13%)
Oct 08, 2024 7.640 7.770 7.570 7.720 21,515,908 +0.00(+0.00%)
Oct 07, 2024 7.700 7.910 7.630 7.720 20,676,386 -0.06(-0.77%)
Oct 04, 2024 7.870 7.990 7.680 7.780 21,049,170 +0.04(+0.52%)
Oct 03, 2024 7.850 7.910 7.624 7.740 30,576,588 -0.23(-2.89%)
Oct 02, 2024 8.130 8.240 7.910 7.970 24,300,608 -0.19(-2.33%)
Oct 01, 2024 8.240 8.340 8.120 8.160 25,415,904 -0.09(-1.09%)
Sep 30, 2024 8.360 8.392 8.090 8.250 23,954,502 -0.13(-1.55%)
Sep 27, 2024 8.380 8.490 8.293 8.380 22,614,954 +0.08(+0.96%)
Sep 26, 2024 8.240 8.490 8.150 8.300 19,550,596 +0.11(+1.34%)
Sep 25, 2024 8.260 8.340 8.130 8.190 29,707,840 -0.13(-1.56%)
Sep 24, 2024 8.170 8.350 8.110 8.320 31,807,962 +0.16(+1.96%)
Sep 23, 2024 8.190 8.220 8.010 8.160 21,692,468 -0.08(-0.97%)
Sep 20, 2024 8.300 8.410 8.190 8.240 47,442,212 -0.16(-1.90%)
Sep 19, 2024 8.615 8.745 8.314 8.400 24,456,300 -0.02(-0.24%)
Sep 18, 2024 8.490 8.790 8.400 8.420 30,049,914 -0.03(-0.36%)
Sep 17, 2024 8.670 8.850 8.360 8.450 30,139,744 -0.11(-1.29%)
Sep 16, 2024 8.500 8.680 8.400 8.560 48,516,096 +0.07(+0.82%)
Sep 13, 2024 7.760 8.500 7.750 8.490 57,716,644 +0.83(+10.84%)
Sep 12, 2024 7.140 7.716 7.080 7.660 60,782,960 +0.72(+10.37%)
Sep 11, 2024 6.990 7.000 6.780 6.940 29,334,276 -0.08(-1.14%)
Sep 10, 2024 7.300 7.300 6.910 7.020 26,359,000 -0.28(-3.84%)
Sep 09, 2024 7.260 7.420 7.020 7.300 44,329,536 +0.08(+1.11%)
Sep 06, 2024 7.420 7.610 7.080 7.220 36,949,408 -0.20(-2.70%)
Sep 05, 2024 7.370 7.570 7.220 7.420 26,911,520 +0.10(+1.37%)
Sep 04, 2024 7.390 7.565 7.310 7.320 22,089,948 -0.04(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.