Skip to main content

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

8.730 +0.090 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.