Skip to main content

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

8.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 8.760 8.900 8.510 8.520 59,333,464 +0.20(+2.40%)
Jul 17, 2024 7.930 8.360 7.920 8.320 46,203,820 +0.34(+4.26%)
Jul 16, 2024 7.380 7.980 7.380 7.980 38,622,564 +0.56(+7.55%)
Jul 15, 2024 7.340 7.450 7.210 7.420 19,096,660 +0.02(+0.27%)
Jul 12, 2024 7.430 7.510 7.370 7.400 18,025,140 +0.02(+0.27%)
Jul 11, 2024 7.418 7.435 7.270 7.380 19,718,950 +0.06(+0.82%)
Jul 10, 2024 7.320 7.339 7.170 7.320 20,928,268 -0.02(-0.27%)
Jul 09, 2024 7.100 7.360 6.980 7.340 29,195,388 +0.23(+3.23%)
Jul 08, 2024 7.270 7.290 7.080 7.110 18,505,210 -0.10(-1.39%)
Jul 05, 2024 7.200 7.220 7.070 7.210 29,115,496 -0.02(-0.28%)
Jul 03, 2024 7.290 7.448 7.200 7.230 15,706,133 +0.03(+0.42%)
Jul 02, 2024 7.110 7.275 7.100 7.200 22,200,654 +0.10(+1.41%)
Jul 01, 2024 7.430 7.455 7.080 7.100 35,137,796 -0.34(-4.57%)
Jun 28, 2024 7.400 7.500 7.340 7.440 36,956,384 +0.09(+1.22%)
Jun 27, 2024 7.250 7.370 7.200 7.350 16,330,375 +0.10(+1.38%)
Jun 26, 2024 7.170 7.270 7.130 7.250 18,858,696 +0.01(+0.14%)
Jun 25, 2024 7.230 7.260 7.100 7.240 16,313,482 -0.07(-0.96%)
Jun 24, 2024 7.200 7.370 7.080 7.310 21,731,000 +0.13(+1.81%)
Jun 21, 2024 7.080 7.260 7.040 7.180 56,677,056 +0.14(+1.99%)
Jun 20, 2024 6.990 7.160 6.940 7.040 32,438,994 +0.05(+0.72%)
Jun 18, 2024 7.140 7.270 6.960 6.990 24,310,374 -0.17(-2.37%)
Jun 17, 2024 7.220 7.240 7.110 7.160 24,100,534 -0.08(-1.10%)
Jun 14, 2024 7.290 7.385 7.210 7.240 22,879,092 -0.05(-0.69%)
Jun 13, 2024 7.770 7.775 7.270 7.290 48,574,424 -0.52(-6.66%)
Jun 12, 2024 8.180 8.270 7.750 7.810 28,788,360 -0.23(-2.86%)
Jun 11, 2024 8.060 8.190 7.970 8.040 20,695,028 -0.08(-0.99%)
Jun 10, 2024 8.200 8.260 8.050 8.120 15,612,321 -0.15(-1.81%)
Jun 07, 2024 8.220 8.330 8.160 8.270 14,029,036 -0.07(-0.84%)
Jun 06, 2024 8.240 8.580 8.170 8.340 29,856,752 +0.04(+0.48%)
Jun 05, 2024 8.270 8.370 8.080 8.300 23,186,874 +0.06(+0.73%)
Jun 04, 2024 8.290 8.380 8.180 8.240 21,684,932 -0.09(-1.08%)
Jun 03, 2024 8.460 8.545 8.220 8.330 23,505,364 +0.09(+1.09%)
May 31, 2024 8.160 8.575 8.105 8.240 60,338,312 +0.16(+1.98%)
May 30, 2024 7.690 8.130 7.610 8.080 40,552,232 +0.42(+5.48%)
May 29, 2024 7.750 7.870 7.620 7.660 21,183,154 -0.21(-2.67%)
May 28, 2024 7.730 7.905 7.640 7.870 29,954,776 +0.15(+1.88%)
May 24, 2024 7.740 7.780 7.630 7.725 23,373,702 +0.02(+0.32%)
May 23, 2024 8.060 8.070 7.680 7.700 37,907,188 -0.36(-4.47%)
May 22, 2024 7.860 8.080 7.750 8.060 36,796,856 +0.17(+2.15%)
May 21, 2024 8.090 8.110 7.880 7.890 37,057,428 -0.20(-2.47%)
May 20, 2024 8.050 8.120 7.990 8.090 18,267,116 +0.04(+0.50%)
May 17, 2024 8.220 8.220 8.020 8.050 21,230,768 -0.18(-2.19%)
May 16, 2024 8.240 8.290 8.000 8.230 25,974,040 +0.03(+0.37%)
May 15, 2024 8.690 8.700 8.150 8.200 33,121,000 -0.36(-4.21%)
May 14, 2024 8.490 8.680 8.435 8.560 30,872,376 +0.18(+2.15%)
May 13, 2024 8.300 8.585 8.250 8.380 28,396,686 +0.23(+2.82%)
May 10, 2024 8.150 8.400 8.090 8.150 35,600,520 +0.11(+1.37%)
May 09, 2024 7.570 8.070 7.510 8.040 52,027,644 +0.24(+3.08%)
May 08, 2024 7.720 7.930 7.610 7.800 30,521,988 +0.03(+0.39%)
May 07, 2024 7.950 8.040 7.760 7.770 25,165,760 -0.19(-2.39%)
May 06, 2024 8.070 8.080 7.910 7.960 29,712,708 -0.01(-0.13%)
May 03, 2024 7.990 8.280 7.910 7.970 35,712,504 +0.02(+0.25%)
May 02, 2024 7.670 8.010 7.650 7.950 36,781,976 +0.33(+4.33%)
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.