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 (%)
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.