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 )

8.110 -0.180 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 11.55 11.65 11.32 11.38 20,267,536 -0.31(-2.65%)
Dec 28, 2023 11.44 11.74 11.43 11.69 16,574,579 +0.20(+1.74%)
Dec 27, 2023 11.47 11.56 11.29 11.49 20,707,556 -0.01(-0.09%)
Dec 26, 2023 11.27 11.56 11.17 11.50 17,932,348 +0.23(+2.04%)
Dec 22, 2023 11.50 11.63 11.21 11.27 21,560,820 -0.22(-1.91%)
Dec 21, 2023 11.81 11.84 10.92 11.49 46,097,084 -0.17(-1.46%)
Dec 20, 2023 12.32 12.57 11.48 11.66 36,554,320 -0.70(-5.66%)
Dec 19, 2023 11.94 12.44 11.94 12.36 17,262,130 +0.39(+3.26%)
Dec 18, 2023 12.32 12.34 11.94 11.97 19,263,706 -0.29(-2.37%)
Dec 15, 2023 12.53 12.68 12.18 12.26 43,112,688 -0.23(-1.84%)
Dec 14, 2023 12.11 12.70 12.08 12.49 35,310,760 +0.61(+5.13%)
Dec 13, 2023 11.16 11.88 11.06 11.88 23,664,662 +0.65(+5.79%)
Dec 12, 2023 11.45 11.48 11.15 11.23 16,668,252 -0.20(-1.75%)
Dec 11, 2023 11.62 11.74 11.14 11.43 21,968,904 -0.04(-0.35%)
Dec 08, 2023 11.00 11.68 11.00 11.47 27,965,598 +0.65(+6.01%)
Dec 07, 2023 10.95 11.09 10.73 10.82 17,099,228 -0.10(-0.92%)
Dec 06, 2023 11.03 11.28 10.88 10.92 15,782,485 +0.05(+0.46%)
Dec 05, 2023 11.23 11.30 10.78 10.87 19,523,212 -0.52(-4.57%)
Dec 04, 2023 11.24 11.44 11.16 11.39 20,413,170 +0.06(+0.53%)
Dec 01, 2023 10.48 11.52 10.36 11.33 32,077,862 +0.88(+8.42%)
Nov 30, 2023 10.77 10.83 10.38 10.45 27,487,904 -0.33(-3.06%)
Nov 29, 2023 10.72 10.91 10.55 10.78 24,144,652 +0.16(+1.51%)
Nov 28, 2023 10.73 10.79 10.50 10.62 32,666,584 -0.16(-1.48%)
Nov 27, 2023 10.76 10.94 10.69 10.78 17,049,080 -0.07(-0.65%)
Nov 24, 2023 10.62 10.95 10.61 10.85 6,786,128 +0.19(+1.78%)
Nov 22, 2023 10.67 10.75 10.60 10.66 12,171,343 +0.08(+0.76%)
Nov 21, 2023 10.59 10.68 10.48 10.58 10,217,844 -0.16(-1.49%)
Nov 20, 2023 10.78 10.82 10.54 10.74 18,732,220 +0.03(+0.28%)
Nov 17, 2023 10.44 10.78 10.28 10.71 18,723,228 +0.39(+3.78%)
Nov 16, 2023 10.54 10.65 9.970 10.32 21,966,806 -0.24(-2.27%)
Nov 15, 2023 10.44 10.64 10.38 10.56 21,894,402 +0.12(+1.15%)
Nov 14, 2023 10.29 10.85 10.27 10.44 27,968,734 +0.55(+5.56%)
Nov 13, 2023 10.01 10.07 9.630 9.890 18,625,504 -0.24(-2.37%)
Nov 10, 2023 9.680 10.20 9.600 10.13 34,529,432 +0.49(+5.08%)
Nov 09, 2023 9.670 9.830 9.270 9.640 39,748,456 +0.24(+2.55%)
Nov 08, 2023 10.19 10.33 9.380 9.400 80,095,048 -2.21(-19.04%)
Nov 07, 2023 11.45 11.71 11.35 11.61 24,384,100 +0.16(+1.40%)
Nov 06, 2023 11.61 11.77 11.25 11.45 20,803,792 -0.32(-2.72%)
Nov 03, 2023 11.40 11.88 11.38 11.77 25,064,640 +0.69(+6.23%)
Nov 02, 2023 10.28 11.10 10.25 11.08 29,628,576 +1.00(+9.92%)
Nov 01, 2023 9.970 10.21 9.840 10.08 20,036,424 +0.14(+1.41%)
Oct 31, 2023 9.890 10.11 9.800 9.940 23,004,128 +0.09(+0.91%)
Oct 30, 2023 9.650 9.970 9.646 9.850 18,127,724 +0.30(+3.14%)
Oct 27, 2023 9.800 9.910 9.530 9.550 15,161,995 -0.25(-2.55%)
Oct 26, 2023 9.700 9.970 9.575 9.800 18,678,944 +0.07(+0.72%)
Oct 25, 2023 10.01 10.18 9.720 9.730 32,187,140 -0.35(-3.47%)
Oct 24, 2023 10.19 10.47 10.05 10.08 17,891,784 -0.06(-0.59%)
Oct 23, 2023 10.26 10.40 10.11 10.14 14,015,009 -0.19(-1.84%)
Oct 20, 2023 10.39 10.61 10.26 10.33 14,212,220 -0.06(-0.58%)
Oct 19, 2023 10.71 10.76 10.33 10.39 14,653,092 -0.19(-1.80%)
Oct 18, 2023 10.79 10.85 10.56 10.58 12,668,094 -0.34(-3.11%)
Oct 17, 2023 10.82 11.04 10.79 10.92 13,478,829 +0.02(+0.18%)
Oct 16, 2023 10.45 10.96 10.30 10.90 17,823,726 +0.53(+5.11%)
Oct 13, 2023 10.29 10.45 10.15 10.37 15,410,988 +0.05(+0.48%)
Oct 12, 2023 10.96 10.99 10.26 10.32 14,744,258 -0.64(-5.84%)
Oct 11, 2023 10.68 10.96 10.68 10.96 18,214,362 +0.29(+2.72%)
Oct 10, 2023 10.55 10.77 10.44 10.67 26,641,436 +0.14(+1.33%)
Oct 09, 2023 10.13 10.56 10.06 10.53 15,518,405 +0.25(+2.43%)
Oct 06, 2023 10.00 10.42 9.950 10.28 21,052,692 +0.19(+1.88%)
Oct 05, 2023 10.20 10.31 9.880 10.09 22,753,588 -0.20(-1.94%)
Oct 04, 2023 10.38 10.40 9.990 10.29 17,842,712 -0.06(-0.58%)
Oct 03, 2023 10.39 10.74 10.30 10.35 20,749,088 -0.16(-1.52%)
Oct 02, 2023 10.80 10.88 10.34 10.51 18,331,448 -0.35(-3.22%)
Sep 29, 2023 10.77 11.07 10.77 10.86 19,127,102 +0.17(+1.59%)
Sep 28, 2023 11.08 11.10 10.66 10.69 17,797,098 -0.34(-3.08%)
Sep 27, 2023 10.76 11.12 10.76 11.03 20,955,154 +0.34(+3.18%)
Sep 26, 2023 10.57 10.81 10.43 10.69 21,457,484 +0.03(+0.28%)
Sep 25, 2023 11.15 10.83 10.62 10.66 22,395,704 -0.44(-3.96%)
Sep 22, 2023 11.51 11.61 11.01 11.10 22,925,704 -0.41(-3.56%)
Sep 21, 2023 11.51 11.93 11.45 11.51 17,346,926 +0.01(+0.09%)
Sep 20, 2023 11.68 11.83 11.49 11.50 10,686,436 -0.14(-1.20%)
Sep 19, 2023 11.66 11.75 11.53 11.64 10,708,850 -0.02(-0.17%)
Sep 18, 2023 11.88 11.96 11.57 11.66 13,641,946 -0.18(-1.52%)
Sep 15, 2023 11.75 12.18 11.69 11.84 30,316,120 +0.11(+0.94%)
Sep 14, 2023 11.61 11.77 11.42 11.73 16,869,380 +0.32(+2.80%)
Sep 13, 2023 11.36 11.47 11.22 11.41 12,544,190 +0.08(+0.71%)
Sep 12, 2023 11.72 11.85 11.28 11.33 26,268,932 -0.25(-2.16%)
Sep 11, 2023 11.41 12.04 11.25 11.58 37,362,440 +0.26(+2.30%)
Sep 08, 2023 11.08 11.40 11.00 11.32 28,276,532 +0.29(+2.63%)
Sep 07, 2023 11.39 11.43 10.85 11.03 28,265,078 -0.46(-4.00%)
Sep 06, 2023 11.53 11.58 11.10 11.49 23,002,736 -0.15(-1.29%)
Sep 05, 2023 11.59 11.96 11.34 11.64 25,833,640 +0.08(+0.69%)
Sep 01, 2023 12.78 12.84 11.34 11.56 62,895,368 -1.58(-12.02%)
Aug 31, 2023 13.10 13.31 13.10 13.14 13,170,172 +0.03(+0.23%)
Aug 30, 2023 12.97 13.13 12.88 13.11 9,535,542 +0.16(+1.24%)
Aug 29, 2023 12.83 13.04 12.71 12.95 11,311,881 +0.16(+1.25%)
Aug 28, 2023 12.31 12.80 12.31 12.79 15,301,440 +0.52(+4.24%)
Aug 25, 2023 12.66 12.80 11.95 12.27 18,874,004 -0.43(-3.39%)
Aug 24, 2023 12.63 12.82 12.48 12.70 14,043,798 +0.00(+0.00%)
Aug 23, 2023 12.57 12.79 12.52 12.70 8,524,141 +0.16(+1.28%)
Aug 22, 2023 12.63 12.79 12.46 12.54 10,052,239 -0.11(-0.87%)
Aug 21, 2023 12.77 12.80 12.50 12.65 10,928,634 -0.13(-1.02%)
Aug 18, 2023 12.64 12.83 12.53 12.78 10,901,994 +0.02(+0.16%)
Aug 17, 2023 13.20 13.29 12.75 12.76 14,731,847 -0.43(-3.26%)
Aug 16, 2023 13.26 13.47 13.15 13.19 8,720,935 -0.23(-1.71%)
Aug 15, 2023 13.37 13.56 13.13 13.42 8,986,952 -0.11(-0.81%)
Aug 14, 2023 13.55 13.81 13.41 13.53 11,361,573 -0.17(-1.24%)
Aug 11, 2023 14.01 14.27 13.68 13.70 11,566,384 -0.42(-2.97%)
Aug 10, 2023 14.28 14.52 14.06 14.12 12,212,835 +0.01(+0.07%)
Aug 09, 2023 14.55 14.76 14.11 14.11 16,798,780 -0.31(-2.15%)
Aug 08, 2023 14.30 14.50 13.75 14.42 24,602,192 -0.05(-0.35%)
Aug 07, 2023 14.09 14.50 13.84 14.47 29,360,464 +0.50(+3.58%)
Aug 04, 2023 12.94 14.04 12.76 13.97 32,466,448 +1.08(+8.38%)
Aug 03, 2023 12.48 13.01 12.12 12.89 34,186,340 +0.34(+2.71%)
Aug 02, 2023 12.69 12.80 12.46 12.55 19,881,212 -0.32(-2.49%)
Aug 01, 2023 13.02 13.09 12.72 12.87 12,673,896 -0.20(-1.53%)
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%)
May 01, 2023 13.58 13.70 13.24 13.29 13,721,290 -0.32(-2.35%)
Apr 28, 2023 13.07 13.74 12.92 13.61 16,910,224 +0.52(+3.97%)
Apr 27, 2023 12.75 13.15 12.61 13.09 19,978,584 +0.51(+4.05%)
Apr 26, 2023 12.80 12.99 12.54 12.58 14,433,534 -0.24(-1.87%)
Apr 25, 2023 13.19 13.29 12.76 12.82 18,568,124 -0.54(-4.04%)
Apr 24, 2023 13.63 13.73 13.20 13.36 16,336,273 -0.22(-1.62%)
Apr 21, 2023 13.73 13.88 13.46 13.58 16,059,172 -0.25(-1.81%)
Apr 20, 2023 14.04 14.17 13.69 13.83 15,925,506 -0.46(-3.22%)
Apr 19, 2023 14.10 14.35 13.83 14.29 12,505,185 +0.02(+0.14%)
Apr 18, 2023 14.59 14.68 14.12 14.27 13,687,854 -0.26(-1.79%)
Apr 17, 2023 13.81 14.54 13.76 14.53 18,790,532 +0.75(+5.44%)
Apr 14, 2023 14.10 14.28 13.56 13.78 16,783,364 -0.26(-1.85%)
Apr 13, 2023 14.11 14.48 13.72 14.04 36,540,352 -0.03(-0.21%)
Apr 12, 2023 15.07 15.14 13.97 14.07 26,219,194 -0.86(-5.76%)
Apr 11, 2023 15.50 15.56 14.86 14.93 19,671,284 -0.47(-3.05%)
Apr 10, 2023 15.01 15.52 14.96 15.40 15,878,145 +0.29(+1.92%)
Apr 06, 2023 14.70 15.24 14.41 15.11 21,833,916 +0.31(+2.13%)
Apr 05, 2023 14.99 15.01 14.66 14.79 14,870,746 -0.36(-2.34%)
Apr 04, 2023 15.00 15.18 14.80 15.15 15,744,561 +0.34(+2.30%)
Apr 03, 2023 15.01 15.20 14.67 14.81 16,538,030 -0.29(-1.92%)
Mar 31, 2023 14.90 15.12 14.85 15.10 17,309,368 +0.25(+1.68%)
Mar 30, 2023 14.93 15.04 14.76 14.85 12,707,362 +0.19(+1.30%)
Mar 29, 2023 14.65 14.67 14.39 14.66 12,433,153 +0.18(+1.24%)
Mar 28, 2023 14.35 14.58 14.33 14.48 11,188,952 +0.14(+0.98%)
Mar 27, 2023 14.13 14.51 14.13 14.34 10,588,564 +0.34(+2.43%)
Mar 24, 2023 14.20 14.32 13.72 14.00 12,749,223 -0.53(-3.65%)
Mar 23, 2023 14.67 14.99 14.23 14.53 11,041,108 +0.02(+0.14%)
Mar 22, 2023 15.13 15.27 14.48 14.51 13,582,829 -0.58(-3.84%)
Mar 21, 2023 14.48 15.14 14.41 15.09 17,627,492 +0.85(+5.97%)
Mar 20, 2023 14.26 14.54 14.11 14.24 16,431,257 -0.10(-0.70%)
Mar 17, 2023 14.76 14.88 14.20 14.34 32,003,236 +0.18(+1.27%)
Mar 16, 2023 13.45 14.23 13.39 14.16 13,757,173 +0.59(+4.35%)
Mar 15, 2023 13.69 13.85 13.40 13.57 17,601,346 -0.48(-3.42%)
Mar 14, 2023 14.19 14.32 13.78 14.05 20,093,994 +0.03(+0.21%)
Mar 13, 2023 14.03 14.35 13.47 14.02 23,223,826 -0.33(-2.30%)
Mar 10, 2023 14.66 14.75 14.13 14.35 16,213,652 -0.42(-2.84%)
Mar 09, 2023 15.22 15.39 14.57 14.77 19,334,414 -0.57(-3.72%)
Mar 08, 2023 14.87 15.38 14.74 15.34 12,816,057 +0.52(+3.51%)
Mar 07, 2023 15.07 15.27 14.77 14.82 11,411,638 -0.31(-2.05%)
Mar 06, 2023 15.65 15.85 15.12 15.13 11,533,468 -0.34(-2.20%)
Mar 03, 2023 15.35 15.57 15.27 15.47 16,506,189 +0.23(+1.51%)
Mar 02, 2023 14.93 15.28 14.76 15.24 13,333,960 +0.22(+1.46%)
Mar 01, 2023 15.59 15.65 15.00 15.02 13,919,691 -0.60(-3.84%)
Feb 28, 2023 15.86 16.32 15.46 15.62 22,586,392 -0.32(-2.01%)
Feb 27, 2023 15.55 16.34 15.55 15.94 20,745,286 +0.39(+2.51%)
Feb 24, 2023 15.31 16.24 15.15 15.55 38,611,624 -0.18(-1.14%)
Feb 23, 2023 15.43 15.79 15.29 15.73 27,519,912 +0.31(+2.01%)
Feb 22, 2023 14.68 15.52 14.68 15.42 20,885,538 +0.67(+4.54%)
Feb 21, 2023 15.11 15.23 14.72 14.75 17,764,576 -0.68(-4.41%)
Feb 17, 2023 15.24 15.53 15.06 15.43 15,552,480 +0.12(+0.78%)
Feb 16, 2023 14.96 15.63 14.82 15.31 23,013,708 -0.04(-0.26%)
Feb 15, 2023 14.57 15.37 14.41 15.35 16,744,658 +0.62(+4.21%)
Feb 14, 2023 14.72 15.04 14.43 14.73 11,172,693 -0.19(-1.27%)
Feb 13, 2023 14.31 15.07 14.11 14.92 19,336,392 +0.70(+4.92%)
Feb 10, 2023 14.18 14.38 14.02 14.22 11,847,875 -0.15(-1.04%)
Feb 09, 2023 14.78 14.96 14.24 14.37 17,020,380 -0.19(-1.30%)
Feb 08, 2023 15.26 15.26 14.53 14.56 15,041,052 -0.77(-5.02%)
Feb 07, 2023 15.35 15.42 14.79 15.33 12,932,530 -0.07(-0.45%)
Feb 06, 2023 15.20 15.46 15.00 15.40 16,767,412 -0.02(-0.13%)
Feb 03, 2023 15.56 15.86 15.26 15.42 20,698,458 -0.50(-3.14%)
Feb 02, 2023 15.52 16.05 15.44 15.92 25,198,082 +0.56(+3.65%)
Feb 01, 2023 14.72 15.47 14.68 15.36 26,398,820 +0.54(+3.64%)
Jan 31, 2023 14.45 14.84 14.23 14.82 23,516,500 +0.44(+3.06%)
Jan 30, 2023 14.59 14.73 14.22 14.38 20,230,362 -0.53(-3.55%)
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%)
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.