Skip to main content

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

8.690 +0.050 (+0.58%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 12.86 13.26 12.82 13.07 13,450,267 +0.28(+2.19%)
Jul 28, 2023 12.55 12.86 12.45 12.79 16,138,258 +0.50(+4.07%)
Jul 27, 2023 13.00 13.02 12.24 12.29 16,430,118 -0.47(-3.68%)
Jul 26, 2023 12.55 12.81 12.47 12.76 12,544,018 +0.23(+1.84%)
Jul 25, 2023 12.58 12.79 12.41 12.53 15,808,157 -0.08(-0.63%)
Jul 24, 2023 13.01 13.11 12.56 12.61 16,755,769 -0.32(-2.47%)
Jul 21, 2023 13.24 13.39 12.87 12.93 40,767,252 -0.18(-1.37%)
Jul 20, 2023 13.16 13.42 13.04 13.11 15,613,618 -0.17(-1.28%)
Jul 19, 2023 12.84 13.36 12.83 13.28 19,699,582 +0.51(+3.99%)
Jul 18, 2023 12.33 13.05 12.32 12.77 20,811,896 +0.46(+3.74%)
Jul 17, 2023 12.36 12.36 12.13 12.31 17,468,752 -0.09(-0.73%)
Jul 14, 2023 13.05 13.09 12.37 12.40 18,790,492 -0.70(-5.34%)
Jul 13, 2023 13.23 13.27 12.55 13.10 22,969,328 -0.06(-0.46%)
Jul 12, 2023 13.50 13.59 13.07 13.16 14,621,282 -0.14(-1.05%)
Jul 11, 2023 12.94 13.34 12.91 13.30 16,805,600 +0.35(+2.70%)
Jul 10, 2023 12.51 13.03 12.44 12.95 15,047,674 +0.41(+3.27%)
Jul 07, 2023 12.25 12.81 12.25 12.54 13,785,216 -0.13(-1.03%)
Jul 06, 2023 12.64 12.70 12.40 12.67 14,081,629 -0.16(-1.25%)
Jul 05, 2023 12.86 13.04 12.54 12.83 14,343,041 -0.18(-1.38%)
Jul 03, 2023 12.52 13.03 12.51 13.01 11,593,071 +0.47(+3.75%)
Jun 30, 2023 12.53 12.58 12.40 12.54 17,333,564 +0.12(+0.97%)
Jun 29, 2023 12.30 12.50 12.23 12.42 13,587,199 -0.03(-0.24%)
Jun 28, 2023 12.27 12.49 12.13 12.45 17,592,304 +0.18(+1.47%)
Jun 27, 2023 11.83 12.44 11.78 12.27 31,121,568 +0.49(+4.16%)
Jun 26, 2023 11.79 12.00 11.60 11.78 27,215,358 -0.01(-0.08%)
Jun 23, 2023 11.94 11.97 11.66 11.79 57,823,996 -0.30(-2.48%)
Jun 22, 2023 12.37 12.41 12.02 12.09 19,139,150 -0.28(-2.26%)
Jun 21, 2023 12.19 12.48 12.06 12.37 27,536,724 +0.18(+1.48%)
Jun 20, 2023 12.65 12.74 12.15 12.19 30,156,132 -0.61(-4.77%)
Jun 16, 2023 13.09 13.11 12.58 12.80 46,121,380 -0.33(-2.51%)
Jun 15, 2023 13.61 13.62 12.85 13.13 43,411,080 -0.54(-3.95%)
Jun 14, 2023 13.85 14.14 13.50 13.67 26,279,262 -0.12(-0.87%)
Jun 13, 2023 14.12 14.48 13.75 13.79 19,998,688 -0.18(-1.29%)
Jun 12, 2023 13.92 14.23 13.81 13.97 16,928,592 +0.13(+0.94%)
Jun 09, 2023 14.11 14.17 13.60 13.84 25,206,144 -0.18(-1.28%)
Jun 08, 2023 13.12 14.21 13.09 14.02 43,173,992 +0.90(+6.86%)
Jun 07, 2023 12.12 13.34 12.12 13.12 47,239,216 +1.02(+8.43%)
Jun 06, 2023 11.54 12.20 11.54 12.10 18,360,712 +0.47(+4.04%)
Jun 05, 2023 11.75 11.88 11.47 11.63 15,071,152 -0.12(-1.02%)
Jun 02, 2023 11.53 11.85 11.44 11.75 19,218,602 +0.40(+3.52%)
Jun 01, 2023 11.30 11.61 10.90 11.35 20,498,554 +0.07(+0.62%)
May 31, 2023 11.34 11.52 11.22 11.28 35,875,516 -0.02(-0.18%)
May 30, 2023 11.50 11.56 11.13 11.30 19,894,324 -0.14(-1.22%)
May 26, 2023 11.17 11.49 11.01 11.44 21,300,352 +0.35(+3.16%)
May 25, 2023 11.57 11.57 11.04 11.09 21,502,948 -0.57(-4.89%)
May 24, 2023 11.70 11.90 11.37 11.66 17,324,048 -0.03(-0.26%)
May 23, 2023 12.13 12.24 11.66 11.69 20,273,568 -0.47(-3.87%)
May 22, 2023 12.22 12.31 11.96 12.16 15,849,860 -0.04(-0.33%)
May 19, 2023 12.40 12.46 12.16 12.20 13,198,852 -0.20(-1.61%)
May 18, 2023 12.51 12.58 12.19 12.40 16,782,934 -0.11(-0.88%)
May 17, 2023 12.29 12.68 12.18 12.51 15,069,653 +0.36(+2.96%)
May 16, 2023 12.78 12.81 12.09 12.15 20,245,488 -0.66(-5.15%)
May 15, 2023 12.62 12.82 12.46 12.81 13,879,150 +0.30(+2.40%)
May 12, 2023 12.38 12.63 12.25 12.51 18,623,300 +0.13(+1.05%)
May 11, 2023 12.82 12.88 12.34 12.38 20,094,206 -0.66(-5.06%)
May 10, 2023 13.55 13.56 12.69 13.04 21,788,960 -0.37(-2.76%)
May 09, 2023 13.31 13.50 13.25 13.41 20,610,172 -0.05(-0.37%)
May 08, 2023 13.00 13.54 12.80 13.46 20,909,492 +0.57(+4.42%)
May 05, 2023 11.81 12.96 11.63 12.89 43,789,096 +0.54(+4.41%)
May 04, 2023 12.43 12.52 12.04 12.35 32,184,802 -0.48(-3.78%)
May 03, 2023 12.80 13.13 12.75 12.83 15,265,402 +0.14(+1.10%)
May 02, 2023 13.15 13.21 12.65 12.69 15,659,756 -0.60(-4.51%)
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.