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 (%)
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%)
Oct 03, 2022 11.64 12.03 11.55 11.95 17,830,756 +0.45(+3.91%)
Sep 30, 2022 11.71 12.02 11.48 11.50 23,432,228 -0.16(-1.37%)
Sep 29, 2022 11.53 11.76 11.30 11.66 20,031,704 -0.13(-1.10%)
Sep 28, 2022 11.28 11.87 11.20 11.79 19,530,460 +0.47(+4.15%)
Sep 27, 2022 11.52 12.01 11.22 11.32 22,207,212 -0.09(-0.79%)
Sep 26, 2022 11.69 12.04 11.38 11.41 24,787,138 -0.38(-3.22%)
Sep 23, 2022 11.78 11.91 11.51 11.79 25,087,588 -0.22(-1.83%)
Sep 22, 2022 12.24 12.38 11.88 12.01 23,513,756 -0.21(-1.72%)
Sep 21, 2022 13.18 13.29 12.22 12.22 25,799,600 -0.99(-7.49%)
Sep 20, 2022 13.06 13.24 12.83 13.21 27,524,908 +0.05(+0.38%)
Sep 19, 2022 12.65 13.36 12.55 13.16 23,869,790 +0.42(+3.30%)
Sep 16, 2022 13.04 13.12 12.63 12.74 37,420,184 -0.43(-3.26%)
Sep 15, 2022 12.57 13.34 12.55 13.17 22,441,640 +0.46(+3.62%)
Sep 14, 2022 12.95 12.98 12.32 12.71 23,708,338 -0.24(-1.85%)
Sep 13, 2022 12.84 13.18 12.74 12.95 20,760,356 -0.36(-2.70%)
Sep 12, 2022 13.18 13.53 13.10 13.31 15,794,142 +0.28(+2.15%)
Sep 09, 2022 12.67 13.09 12.67 13.03 22,564,976 +0.49(+3.91%)
Sep 08, 2022 12.54 12.69 12.23 12.54 22,268,408 -0.14(-1.10%)
Sep 07, 2022 12.50 12.88 12.48 12.68 15,803,291 +0.05(+0.40%)
Sep 06, 2022 13.11 13.11 12.48 12.63 25,101,730 -0.43(-3.29%)
Sep 02, 2022 13.27 13.52 13.00 13.06 20,909,640 -0.13(-0.99%)
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.