Skip to main content

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

8.659 +0.018 (+0.21%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.77 10.83 10.38 10.45 27,487,904 -0.33(-3.06%)
Nov 29, 2023 10.72 10.91 10.55 10.78 24,144,652 +0.16(+1.51%)
Nov 28, 2023 10.73 10.79 10.50 10.62 32,666,584 -0.16(-1.48%)
Nov 27, 2023 10.76 10.94 10.69 10.78 17,049,080 -0.07(-0.65%)
Nov 24, 2023 10.62 10.95 10.61 10.85 6,786,128 +0.19(+1.78%)
Nov 22, 2023 10.67 10.75 10.60 10.66 12,171,343 +0.08(+0.76%)
Nov 21, 2023 10.59 10.68 10.48 10.58 10,217,844 -0.16(-1.49%)
Nov 20, 2023 10.78 10.82 10.54 10.74 18,732,220 +0.03(+0.28%)
Nov 17, 2023 10.44 10.78 10.28 10.71 18,723,228 +0.39(+3.78%)
Nov 16, 2023 10.54 10.65 9.970 10.32 21,966,806 -0.24(-2.27%)
Nov 15, 2023 10.44 10.64 10.38 10.56 21,894,402 +0.12(+1.15%)
Nov 14, 2023 10.29 10.85 10.27 10.44 27,968,734 +0.55(+5.56%)
Nov 13, 2023 10.01 10.07 9.630 9.890 18,625,504 -0.24(-2.37%)
Nov 10, 2023 9.680 10.20 9.600 10.13 34,529,432 +0.49(+5.08%)
Nov 09, 2023 9.670 9.830 9.270 9.640 39,748,456 +0.24(+2.55%)
Nov 08, 2023 10.19 10.33 9.380 9.400 80,095,048 -2.21(-19.04%)
Nov 07, 2023 11.45 11.71 11.35 11.61 24,384,100 +0.16(+1.40%)
Nov 06, 2023 11.61 11.77 11.25 11.45 20,803,792 -0.32(-2.72%)
Nov 03, 2023 11.40 11.88 11.38 11.77 25,064,640 +0.69(+6.23%)
Nov 02, 2023 10.28 11.10 10.25 11.08 29,628,576 +1.00(+9.92%)
Nov 01, 2023 9.970 10.21 9.840 10.08 20,036,424 +0.14(+1.41%)
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%)
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.