Indicators

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

7.360 -0.790 (-9.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	18.56	18.70	18.01	18.45	33,238,492	-0.31(-1.65%)
May 27, 2022	18.01	18.76	18.00	18.76	16,213,304	+0.78(+4.34%)
May 26, 2022	17.36	18.04	17.24	17.98	14,438,985	+0.75(+4.35%)
May 25, 2022	16.91	17.36	16.75	17.23	18,875,844	+0.37(+2.19%)
May 24, 2022	17.84	17.89	16.73	16.86	23,179,616	-1.43(-7.82%)
May 23, 2022	18.00	18.38	17.45	18.29	17,867,126	+0.55(+3.10%)
May 20, 2022	17.75	18.02	17.15	17.74	19,147,130	+0.24(+1.37%)
May 19, 2022	17.35	17.87	17.27	17.50	16,971,720	+0.04(+0.23%)
May 18, 2022	18.03	18.36	17.26	17.46	19,493,258	-0.90(-4.90%)
May 17, 2022	17.69	18.36	17.58	18.36	20,021,878	+1.15(+6.68%)
May 16, 2022	17.92	18.50	17.14	17.21	16,681,115	-0.89(-4.92%)
May 13, 2022	17.18	18.25	17.17	18.10	15,288,647	+1.48(+8.90%)
May 11, 2022				16.62	0	-0.73(-4.21%)
May 10, 2022	17.33	17.97	17.10	17.35	18,454,880	+0.25(+1.46%)
May 09, 2022	17.29	17.84	16.86	17.10	20,142,912	-0.65(-3.66%)
May 06, 2022	18.55	18.71	17.55	17.75	22,653,568	-1.13(-5.99%)
May 05, 2022	19.39	20.08	18.50	18.88	21,441,520	-0.78(-3.97%)
May 04, 2022	19.37	19.80	18.81	19.66	17,001,468	+0.39(+2.02%)
May 03, 2022	18.98	19.68	18.68	19.27	19,475,508	+0.02(+0.10%)

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.