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 (%)
Feb 29, 2024 8.820 8.980 8.670 8.790 40,294,856 +0.08(+0.92%)
Feb 28, 2024 8.550 8.730 8.470 8.710 29,760,936 +0.01(+0.11%)
Feb 27, 2024 8.590 8.750 8.450 8.700 31,736,164 +0.15(+1.75%)
Feb 26, 2024 8.780 8.855 8.430 8.550 35,364,144 -0.06(-0.70%)
Feb 23, 2024 8.650 8.750 8.250 8.610 98,207,056 -0.95(-9.94%)
Feb 22, 2024 9.660 9.670 9.510 9.560 31,525,476 -0.01(-0.10%)
Feb 21, 2024 9.925 9.950 9.530 9.570 25,978,800 -0.32(-3.24%)
Feb 20, 2024 9.760 10.05 9.715 9.890 24,247,244 +0.06(+0.61%)
Feb 16, 2024 10.02 10.12 9.805 9.830 19,863,432 -0.31(-3.06%)
Feb 15, 2024 9.730 10.15 9.720 10.14 26,443,804 +0.41(+4.21%)
Feb 14, 2024 9.680 9.789 9.555 9.730 27,898,884 +0.19(+1.99%)
Feb 13, 2024 9.680 9.740 9.430 9.540 24,017,820 -0.42(-4.22%)
Feb 12, 2024 9.590 10.03 9.560 9.960 23,488,296 +0.32(+3.32%)
Feb 09, 2024 9.830 9.890 9.570 9.640 22,852,540 -0.19(-1.93%)
Feb 08, 2024 9.870 9.970 9.650 9.830 19,662,312 +0.08(+0.82%)
Feb 07, 2024 10.35 10.35 9.630 9.750 33,486,288 -0.32(-3.18%)
Feb 06, 2024 10.06 10.25 10.01 10.07 14,269,647 +0.00(+0.00%)
Feb 05, 2024 10.13 10.20 10.00 10.07 15,322,858 -0.18(-1.76%)
Feb 02, 2024 10.37 10.37 10.13 10.25 16,110,555 -0.21(-2.01%)
Feb 01, 2024 10.06 10.51 10.05 10.46 42,018,608 +0.44(+4.39%)
Jan 31, 2024 10.23 10.39 10.02 10.02 26,004,246 -0.08(-0.79%)
Jan 30, 2024 10.40 10.43 10.05 10.10 23,527,552 -0.39(-3.72%)
Jan 29, 2024 10.39 10.50 10.25 10.49 24,540,384 -0.13(-1.22%)
Jan 26, 2024 10.59 10.66 10.47 10.62 12,071,901 +0.04(+0.38%)
Jan 25, 2024 10.60 10.87 10.39 10.58 21,353,114 +0.17(+1.63%)
Jan 24, 2024 10.72 10.75 10.35 10.41 15,856,478 -0.13(-1.23%)
Jan 23, 2024 10.65 10.73 10.44 10.54 15,750,166 +0.07(+0.67%)
Jan 22, 2024 10.38 10.66 10.34 10.47 14,254,339 +0.12(+1.16%)
Jan 19, 2024 10.29 10.37 10.01 10.35 18,340,272 +0.07(+0.68%)
Jan 18, 2024 10.18 10.32 10.18 10.28 13,384,486 +0.12(+1.18%)
Jan 17, 2024 10.11 10.27 10.04 10.16 15,447,595 -0.19(-1.84%)
Jan 16, 2024 10.52 10.55 10.28 10.35 15,790,840 -0.30(-2.82%)
Jan 12, 2024 10.67 10.74 10.48 10.65 16,865,548 +0.11(+1.04%)
Jan 11, 2024 10.76 10.76 10.42 10.54 22,327,312 -0.43(-3.92%)
Jan 10, 2024 10.99 11.16 10.82 10.97 16,699,916 -0.06(-0.54%)
Jan 09, 2024 11.23 11.26 10.97 11.03 20,169,826 -0.37(-3.25%)
Jan 08, 2024 11.22 11.49 11.15 11.40 17,423,244 +0.20(+1.79%)
Jan 05, 2024 11.27 11.53 11.12 11.20 20,257,334 -0.15(-1.32%)
Jan 04, 2024 11.31 11.38 11.18 11.35 19,822,386 +0.05(+0.44%)
Jan 03, 2024 11.48 11.56 11.18 11.30 20,177,138 -0.36(-3.09%)
Jan 02, 2024 11.32 12.00 11.27 11.66 26,261,844 +0.28(+2.46%)
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%)
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.