Skip to main content

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

14.50 -0.41 (-2.75%)
Streaming Delayed Price Updated: 12:57 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 14.90 15.10 14.65 14.91 21,010,488 -0.09(-0.60%)
Jan 26, 2023 14.72 15.19 14.42 15.00 30,604,852 +0.47(+3.23%)
Jan 25, 2023 13.26 14.72 13.18 14.53 44,290,264 +1.15(+8.59%)
Jan 24, 2023 13.37 13.60 13.24 13.38 11,413,412 -0.13(-0.96%)
Jan 23, 2023 13.02 13.53 12.95 13.51 21,615,976 +0.49(+3.76%)
Jan 20, 2023 12.54 13.04 12.36 13.02 18,431,128 +0.55(+4.41%)
Jan 19, 2023 12.45 12.56 11.91 12.47 20,109,962 -0.12(-0.95%)
Jan 18, 2023 13.23 13.25 12.48 12.59 21,296,192 -0.65(-4.91%)
Jan 17, 2023 13.06 13.33 12.83 13.24 18,145,938 +0.10(+0.76%)
Jan 13, 2023 12.96 13.16 12.90 13.14 16,146,596 -0.01(-0.08%)
Jan 12, 2023 12.78 13.28 12.50 13.15 28,000,856 +0.55(+4.37%)
Jan 11, 2023 12.88 12.95 12.38 12.60 30,802,744 +0.04(+0.32%)
Jan 10, 2023 11.80 12.58 11.78 12.56 43,197,792 +0.95(+8.18%)
Jan 09, 2023 11.39 11.71 11.23 11.61 25,382,360 +0.29(+2.56%)
Jan 06, 2023 10.88 11.39 10.73 11.32 29,842,660 +0.46(+4.24%)
Jan 05, 2023 10.38 11.05 10.12 10.86 33,757,296 +0.48(+4.62%)
Jan 04, 2023 9.790 10.61 9.555 10.38 34,422,904 +0.84(+8.81%)
Jan 03, 2023 9.650 9.940 9.490 9.540 25,184,580 +0.06(+0.63%)
Dec 30, 2022 9.210 9.500 9.180 9.480 22,808,780 +0.05(+0.53%)
Dec 29, 2022 9.010 9.570 8.940 9.430 29,738,004 +0.56(+6.31%)
Dec 28, 2022 9.170 9.300 8.840 8.870 22,504,428 -0.36(-3.90%)
Dec 27, 2022 9.060 9.265 8.850 9.230 22,200,776 +0.06(+0.65%)
Dec 23, 2022 9.190 9.380 9.090 9.170 19,035,216 -0.06(-0.65%)
Dec 22, 2022 9.000 9.240 8.820 9.230 28,568,404 +0.19(+2.10%)
Dec 21, 2022 9.060 9.380 8.910 9.040 25,644,332 +0.01(+0.11%)
Dec 20, 2022 9.180 9.560 8.890 9.030 42,835,192 -0.22(-2.38%)
Dec 19, 2022 9.810 9.880 9.070 9.250 42,392,176 -0.66(-6.66%)
Dec 16, 2022 9.970 10.10 9.600 9.910 158,085,712 -0.09(-0.90%)
Dec 15, 2022 10.65 10.80 9.945 10.00 47,960,036 -0.98(-8.93%)
Dec 14, 2022 10.80 11.23 10.77 10.98 35,544,180 +0.09(+0.83%)
Dec 13, 2022 11.65 11.91 10.78 10.89 29,906,016 -0.38(-3.37%)
Dec 12, 2022 11.00 11.39 10.96 11.27 50,051,252 +0.18(+1.62%)
Dec 09, 2022 10.71 11.34 10.67 11.09 29,007,328 +0.33(+3.07%)
Dec 08, 2022 10.78 11.00 10.67 10.76 20,561,464 +0.02(+0.19%)
Dec 07, 2022 10.52 10.96 10.34 10.74 19,257,412 +0.13(+1.23%)
Dec 06, 2022 11.31 11.49 10.57 10.61 25,880,480 -0.54(-4.84%)
Dec 05, 2022 11.50 11.63 11.11 11.15 15,239,250 -0.40(-3.46%)
Dec 02, 2022 11.57 11.65 11.37 11.55 17,221,640 -0.08(-0.69%)
Dec 01, 2022 11.40 11.89 11.38 11.63 21,846,896 +0.23(+2.02%)
Nov 30, 2022 11.06 11.52 10.93 11.40 26,852,596 +0.26(+2.33%)
Nov 29, 2022 10.98 11.25 10.86 11.14 16,626,005 +0.22(+2.01%)
Nov 28, 2022 11.27 11.53 10.91 10.92 16,266,190 -0.55(-4.80%)
Nov 25, 2022 11.18 11.59 11.11 11.47 10,129,369 +0.13(+1.15%)
Nov 23, 2022 10.72 11.40 10.72 11.34 16,946,316 +0.54(+5.00%)
Nov 22, 2022 10.50 10.82 10.36 10.80 13,270,956 +0.24(+2.27%)
Nov 21, 2022 10.70 10.78 10.50 10.56 18,063,736 -0.21(-1.95%)
Nov 18, 2022 11.12 11.21 10.65 10.77 14,638,785 -0.19(-1.73%)
Nov 17, 2022 10.70 11.17 10.60 10.96 18,069,928 +0.05(+0.46%)
Nov 16, 2022 11.15 11.18 10.52 10.91 26,333,060 -0.42(-3.71%)
Nov 15, 2022 11.84 12.20 11.18 11.33 29,572,328 -0.16(-1.39%)
Nov 14, 2022 11.75 12.30 11.48 11.49 24,367,246 -0.35(-2.96%)
Nov 11, 2022 10.82 12.36 10.61 11.84 48,852,248 +1.04(+9.63%)
Nov 10, 2022 10.18 10.82 10.15 10.80 37,002,948 +0.96(+9.76%)
Nov 09, 2022 9.860 9.910 9.520 9.840 43,655,836 -0.22(-2.19%)
Nov 08, 2022 10.20 10.47 9.800 10.06 36,201,832 -0.21(-2.04%)
Nov 07, 2022 10.45 10.56 9.970 10.27 44,564,032 -0.16(-1.53%)
Nov 04, 2022 11.38 11.76 10.20 10.43 60,325,080 -1.54(-12.87%)
Nov 03, 2022 12.36 12.40 11.63 11.97 34,487,772 -0.71(-5.60%)
Nov 02, 2022 13.03 12.66 12.68 32,126,518 -0.67(-5.02%)
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.