Skip to main content

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

15.42 -0.50 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 15.56 15.86 15.26 15.42 20,683,376 -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%)
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%)
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.