Skip to main content

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

8.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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