Skip to main content

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

11.09 +0.33 (+3.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 10.71 11.34 10.67 11.09 29,007,032 +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%)
Dec 01, 2022 11.40 11.89 11.38 11.63 21,846,896 +0.23(+2.02%)
Nov 30, 2022 11.06 11.52 10.93 11.40 26,852,596 +0.26(+2.33%)
Nov 29, 2022 10.98 11.25 10.86 11.14 16,626,005 +0.22(+2.01%)
Nov 28, 2022 11.27 11.53 10.91 10.92 16,266,190 -0.55(-4.80%)
Nov 25, 2022 11.18 11.59 11.11 11.47 10,129,369 +0.13(+1.15%)
Nov 23, 2022 10.72 11.40 10.72 11.34 16,946,316 +0.54(+5.00%)
Nov 22, 2022 10.50 10.82 10.36 10.80 13,270,956 +0.24(+2.27%)
Nov 21, 2022 10.70 10.78 10.50 10.56 18,063,736 -0.21(-1.95%)
Nov 18, 2022 11.12 11.21 10.65 10.77 14,638,785 -0.19(-1.73%)
Nov 17, 2022 10.70 11.17 10.60 10.96 18,069,928 +0.05(+0.46%)
Nov 16, 2022 11.15 11.18 10.52 10.91 26,333,060 -0.42(-3.71%)
Nov 15, 2022 11.84 12.20 11.18 11.33 29,572,328 -0.16(-1.39%)
Nov 14, 2022 11.75 12.30 11.48 11.49 24,367,246 -0.35(-2.96%)
Nov 11, 2022 10.82 12.36 10.61 11.84 48,852,248 +1.04(+9.63%)
Nov 10, 2022 10.18 10.82 10.15 10.80 37,002,948 +0.96(+9.76%)
Nov 09, 2022 9.860 9.910 9.520 9.840 43,655,836 -0.22(-2.19%)
Nov 08, 2022 10.20 10.47 9.800 10.06 36,201,832 -0.21(-2.04%)
Nov 07, 2022 10.45 10.56 9.970 10.27 44,564,032 -0.16(-1.53%)
Nov 04, 2022 11.38 11.76 10.20 10.43 60,325,080 -1.54(-12.87%)
Nov 03, 2022 12.36 12.40 11.63 11.97 34,487,772 -0.71(-5.60%)
Nov 02, 2022 13.03 12.66 12.68 32,126,518 -0.67(-5.02%)
Nov 01, 2022 13.25 13.83 13.25 13.35 22,200,092 +0.35(+2.69%)
Oct 31, 2022 12.78 13.06 12.64 13.00 21,380,598 +0.05(+0.39%)
Oct 28, 2022 12.50 12.97 12.37 12.95 19,055,936 +0.46(+3.68%)
Oct 27, 2022 13.01 13.35 12.44 12.49 23,607,012 -0.51(-3.92%)
Oct 26, 2022 13.47 13.66 12.83 13.00 24,248,952 -0.57(-4.20%)
Oct 25, 2022 13.01 13.65 13.01 13.57 22,534,012 +0.39(+2.96%)
Oct 24, 2022 13.46 13.59 13.02 13.18 20,912,972 -0.31(-2.30%)
Oct 21, 2022 12.87 13.49 12.84 13.49 21,454,594 +0.57(+4.41%)
Oct 20, 2022 12.66 13.21 12.45 12.92 23,298,276 +0.31(+2.46%)
Oct 19, 2022 12.96 13.19 12.55 12.61 19,637,924 -0.27(-2.10%)
Oct 18, 2022 12.62 13.04 12.55 12.88 18,263,096 +0.56(+4.55%)
Oct 17, 2022 12.57 12.64 12.28 12.32 21,319,520 -0.11(-0.88%)
Oct 14, 2022 12.55 12.84 12.40 12.43 20,424,246 -0.07(-0.56%)
Oct 13, 2022 11.42 12.56 11.25 12.50 29,971,456 +0.84(+7.20%)
Oct 12, 2022 11.48 11.85 11.33 11.66 28,770,948 +0.06(+0.52%)
Oct 11, 2022 11.85 12.03 11.38 11.60 25,355,670 -0.42(-3.49%)
Oct 10, 2022 12.04 12.23 11.81 12.02 16,724,915 +0.04(+0.33%)
Oct 07, 2022 12.38 12.48 11.88 11.98 14,331,230 -0.51(-4.08%)
Oct 06, 2022 12.20 12.54 12.06 12.49 17,992,396 +0.27(+2.21%)
Oct 05, 2022 12.05 12.30 11.86 12.22 13,675,949 -0.14(-1.13%)
Oct 04, 2022 12.08 12.55 12.04 12.36 18,674,004 +0.41(+3.43%)
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.