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 (%)
Oct 31, 2023 9.890 10.11 9.800 9.940 23,004,128 +0.09(+0.91%)
Oct 30, 2023 9.650 9.970 9.646 9.850 18,127,724 +0.30(+3.14%)
Oct 27, 2023 9.800 9.910 9.530 9.550 15,161,995 -0.25(-2.55%)
Oct 26, 2023 9.700 9.970 9.575 9.800 18,678,944 +0.07(+0.72%)
Oct 25, 2023 10.01 10.18 9.720 9.730 32,187,140 -0.35(-3.47%)
Oct 24, 2023 10.19 10.47 10.05 10.08 17,891,784 -0.06(-0.59%)
Oct 23, 2023 10.26 10.40 10.11 10.14 14,015,009 -0.19(-1.84%)
Oct 20, 2023 10.39 10.61 10.26 10.33 14,212,220 -0.06(-0.58%)
Oct 19, 2023 10.71 10.76 10.33 10.39 14,653,092 -0.19(-1.80%)
Oct 18, 2023 10.79 10.85 10.56 10.58 12,668,094 -0.34(-3.11%)
Oct 17, 2023 10.82 11.04 10.79 10.92 13,478,829 +0.02(+0.18%)
Oct 16, 2023 10.45 10.96 10.30 10.90 17,823,726 +0.53(+5.11%)
Oct 13, 2023 10.29 10.45 10.15 10.37 15,410,988 +0.05(+0.48%)
Oct 12, 2023 10.96 10.99 10.26 10.32 14,744,256 -0.64(-5.84%)
Oct 11, 2023 10.68 10.96 10.68 10.96 18,214,362 +0.29(+2.72%)
Oct 10, 2023 10.55 10.77 10.44 10.67 26,641,436 +0.14(+1.33%)
Oct 09, 2023 10.13 10.56 10.06 10.53 15,518,405 +0.25(+2.43%)
Oct 06, 2023 10.00 10.42 9.950 10.28 21,052,692 +0.19(+1.88%)
Oct 05, 2023 10.20 10.31 9.880 10.09 22,753,588 -0.20(-1.94%)
Oct 04, 2023 10.38 10.40 9.990 10.29 17,842,712 -0.06(-0.58%)
Oct 03, 2023 10.39 10.74 10.30 10.35 20,749,088 -0.16(-1.52%)
Oct 02, 2023 10.80 10.88 10.34 10.51 18,331,448 -0.35(-3.22%)
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%)
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.