Skip to main content

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

8.705 +0.065 (+0.75%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 14.90 15.12 14.85 15.10 17,309,368 +0.25(+1.68%)
Mar 30, 2023 14.93 15.04 14.76 14.85 12,707,362 +0.19(+1.30%)
Mar 29, 2023 14.65 14.67 14.39 14.66 12,433,153 +0.18(+1.24%)
Mar 28, 2023 14.35 14.58 14.33 14.48 11,188,952 +0.14(+0.98%)
Mar 27, 2023 14.13 14.51 14.13 14.34 10,588,564 +0.34(+2.43%)
Mar 24, 2023 14.20 14.32 13.72 14.00 12,749,223 -0.53(-3.65%)
Mar 23, 2023 14.67 14.99 14.23 14.53 11,041,108 +0.02(+0.14%)
Mar 22, 2023 15.13 15.27 14.48 14.51 13,582,829 -0.58(-3.84%)
Mar 21, 2023 14.48 15.14 14.41 15.09 17,627,492 +0.85(+5.97%)
Mar 20, 2023 14.26 14.54 14.11 14.24 16,431,257 -0.10(-0.70%)
Mar 17, 2023 14.76 14.88 14.20 14.34 32,003,236 +0.18(+1.27%)
Mar 16, 2023 13.45 14.23 13.39 14.16 13,757,173 +0.59(+4.35%)
Mar 15, 2023 13.69 13.85 13.40 13.57 17,601,346 -0.48(-3.42%)
Mar 14, 2023 14.19 14.32 13.78 14.05 20,093,994 +0.03(+0.21%)
Mar 13, 2023 14.03 14.35 13.47 14.02 23,223,826 -0.33(-2.30%)
Mar 10, 2023 14.66 14.75 14.13 14.35 16,213,652 -0.42(-2.84%)
Mar 09, 2023 15.22 15.39 14.57 14.77 19,334,414 -0.57(-3.72%)
Mar 08, 2023 14.87 15.38 14.74 15.34 12,816,057 +0.52(+3.51%)
Mar 07, 2023 15.07 15.27 14.77 14.82 11,411,638 -0.31(-2.05%)
Mar 06, 2023 15.65 15.85 15.12 15.13 11,533,468 -0.34(-2.20%)
Mar 03, 2023 15.35 15.57 15.27 15.47 16,506,189 +0.23(+1.51%)
Mar 02, 2023 14.93 15.28 14.76 15.24 13,333,960 +0.22(+1.46%)
Mar 01, 2023 15.59 15.65 15.01 15.02 13,919,691 -0.60(-3.84%)
Feb 28, 2023 15.86 16.32 15.46 15.62 22,586,392 -0.32(-2.01%)
Feb 27, 2023 15.55 16.34 15.55 15.94 20,745,286 +0.39(+2.51%)
Feb 24, 2023 15.31 16.24 15.15 15.55 38,611,624 -0.18(-1.14%)
Feb 23, 2023 15.43 15.79 15.29 15.73 27,519,912 +0.31(+2.01%)
Feb 22, 2023 14.68 15.52 14.68 15.42 20,885,538 +0.67(+4.54%)
Feb 21, 2023 15.11 15.23 14.72 14.75 17,764,576 -0.68(-4.41%)
Feb 17, 2023 15.24 15.53 15.06 15.43 15,552,480 +0.12(+0.78%)
Feb 16, 2023 14.96 15.63 14.82 15.31 23,013,708 -0.04(-0.26%)
Feb 15, 2023 14.57 15.37 14.41 15.35 16,744,658 +0.62(+4.21%)
Feb 14, 2023 14.72 15.04 14.43 14.73 11,172,693 -0.19(-1.27%)
Feb 13, 2023 14.31 15.07 14.11 14.92 19,336,392 +0.70(+4.92%)
Feb 10, 2023 14.18 14.38 14.02 14.22 11,847,875 -0.15(-1.04%)
Feb 09, 2023 14.78 14.96 14.24 14.37 17,020,380 -0.19(-1.30%)
Feb 08, 2023 15.26 15.26 14.53 14.56 15,041,052 -0.77(-5.02%)
Feb 07, 2023 15.35 15.42 14.79 15.33 12,932,530 -0.07(-0.45%)
Feb 06, 2023 15.20 15.46 15.00 15.40 16,767,412 -0.02(-0.13%)
Feb 03, 2023 15.56 15.86 15.26 15.42 20,698,458 -0.50(-3.14%)
Feb 02, 2023 15.52 16.05 15.44 15.92 25,198,082 +0.56(+3.65%)
Feb 01, 2023 14.72 15.47 14.68 15.36 26,398,820 +0.54(+3.64%)
Jan 31, 2023 14.45 14.84 14.23 14.82 23,516,500 +0.44(+3.06%)
Jan 30, 2023 14.59 14.73 14.22 14.38 20,230,362 -0.53(-3.55%)
Jan 27, 2023 14.90 15.10 14.65 14.91 21,010,488 -0.09(-0.60%)
Jan 26, 2023 14.72 15.19 14.42 15.00 30,604,852 +0.47(+3.23%)
Jan 25, 2023 13.26 14.72 13.18 14.53 44,290,264 +1.15(+8.59%)
Jan 24, 2023 13.37 13.60 13.24 13.38 11,413,412 -0.13(-0.96%)
Jan 23, 2023 13.02 13.53 12.95 13.51 21,615,976 +0.49(+3.76%)
Jan 20, 2023 12.54 13.04 12.36 13.02 18,431,128 +0.55(+4.41%)
Jan 19, 2023 12.45 12.56 11.91 12.47 20,109,962 -0.12(-0.95%)
Jan 18, 2023 13.23 13.25 12.48 12.59 21,296,192 -0.65(-4.91%)
Jan 17, 2023 13.06 13.33 12.83 13.24 18,145,938 +0.10(+0.76%)
Jan 13, 2023 12.96 13.16 12.90 13.14 16,146,596 -0.01(-0.08%)
Jan 12, 2023 12.78 13.28 12.50 13.15 28,000,856 +0.55(+4.37%)
Jan 11, 2023 12.88 12.95 12.38 12.60 30,802,744 +0.04(+0.32%)
Jan 10, 2023 11.80 12.58 11.78 12.56 43,197,792 +0.95(+8.18%)
Jan 09, 2023 11.39 11.71 11.23 11.61 25,382,360 +0.29(+2.56%)
Jan 06, 2023 10.88 11.39 10.73 11.32 29,842,660 +0.46(+4.24%)
Jan 05, 2023 10.38 11.05 10.12 10.86 33,757,296 +0.48(+4.62%)
Jan 04, 2023 9.790 10.61 9.555 10.38 34,422,904 +0.84(+8.81%)
Jan 03, 2023 9.650 9.940 9.490 9.540 25,184,580 +0.06(+0.63%)
Dec 30, 2022 9.210 9.500 9.180 9.480 22,808,780 +0.05(+0.53%)
Dec 29, 2022 9.010 9.570 8.940 9.430 29,738,004 +0.56(+6.31%)
Dec 28, 2022 9.170 9.300 8.840 8.870 22,504,428 -0.36(-3.90%)
Dec 27, 2022 9.060 9.265 8.850 9.230 22,200,776 +0.06(+0.65%)
Dec 23, 2022 9.190 9.380 9.090 9.170 19,035,216 -0.06(-0.65%)
Dec 22, 2022 9.000 9.240 8.820 9.230 28,568,404 +0.19(+2.10%)
Dec 21, 2022 9.060 9.380 8.910 9.040 25,644,332 +0.01(+0.11%)
Dec 20, 2022 9.180 9.560 8.890 9.030 42,835,192 -0.22(-2.38%)
Dec 19, 2022 9.810 9.880 9.070 9.250 42,392,176 -0.66(-6.66%)
Dec 16, 2022 9.970 10.10 9.600 9.910 158,085,712 -0.09(-0.90%)
Dec 15, 2022 10.65 10.80 9.945 10.00 47,960,036 -0.98(-8.93%)
Dec 14, 2022 10.80 11.23 10.77 10.98 35,544,180 +0.09(+0.83%)
Dec 13, 2022 11.65 11.91 10.78 10.89 29,906,016 -0.38(-3.37%)
Dec 12, 2022 11.00 11.39 10.96 11.27 50,051,252 +0.18(+1.62%)
Dec 09, 2022 10.71 11.34 10.67 11.09 29,007,328 +0.33(+3.07%)
Dec 08, 2022 10.78 11.00 10.67 10.76 20,561,464 +0.02(+0.19%)
Dec 07, 2022 10.52 10.96 10.34 10.74 19,257,412 +0.13(+1.23%)
Dec 06, 2022 11.31 11.49 10.57 10.61 25,880,480 -0.54(-4.84%)
Dec 05, 2022 11.50 11.63 11.11 11.15 15,239,250 -0.40(-3.46%)
Dec 02, 2022 11.57 11.65 11.37 11.55 17,221,640 -0.08(-0.69%)
Dec 01, 2022 11.40 11.89 11.38 11.63 21,846,896 +0.23(+2.02%)
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%)
Sep 01, 2022 13.02 13.22 12.77 13.19 25,103,184 -0.05(-0.38%)
Aug 31, 2022 13.32 13.54 13.20 13.24 24,087,700 -0.05(-0.38%)
Aug 30, 2022 13.36 13.57 13.05 13.29 23,842,020 +0.09(+0.68%)
Aug 29, 2022 12.98 13.47 12.98 13.20 18,504,836 +0.04(+0.30%)
Aug 26, 2022 13.56 14.02 13.13 13.16 29,667,570 -0.40(-2.95%)
Aug 25, 2022 13.48 13.66 13.34 13.56 21,336,592 +0.04(+0.30%)
Aug 24, 2022 12.84 13.59 12.79 13.52 27,641,488 +0.73(+5.71%)
Aug 23, 2022 12.82 13.15 12.70 12.79 23,710,962 +0.05(+0.39%)
Aug 22, 2022 13.48 13.53 12.69 12.74 33,546,052 -0.99(-7.21%)
Aug 19, 2022 12.98 13.75 12.97 13.73 24,631,720 +0.54(+4.09%)
Aug 18, 2022 13.16 13.21 12.86 13.19 25,772,014 -0.07(-0.53%)
Aug 17, 2022 13.44 13.54 13.05 13.26 23,281,818 -0.43(-3.14%)
Aug 16, 2022 13.07 13.88 12.82 13.69 33,871,848 +0.57(+4.34%)
Aug 15, 2022 13.55 13.63 13.06 13.12 34,183,688 -0.56(-4.09%)
Aug 12, 2022 13.85 13.86 13.36 13.68 22,307,284 +0.00(+0.00%)
Aug 11, 2022 13.26 13.95 13.21 13.68 28,739,448 +0.58(+4.43%)
Aug 10, 2022 13.36 13.58 13.07 13.10 31,884,298 +0.00(+0.00%)
Aug 09, 2022 13.94 14.00 12.93 13.10 43,095,824 -0.92(-6.56%)
Aug 08, 2022 14.70 14.72 13.92 14.02 40,545,616 -0.57(-3.91%)
Aug 05, 2022 14.59 15.15 14.41 14.59 67,899,840 -2.89(-16.53%)
Aug 04, 2022 16.51 17.65 16.51 17.48 34,318,280 +0.77(+4.61%)
Aug 03, 2022 16.19 16.85 15.99 16.71 21,587,640 +0.71(+4.44%)
Aug 02, 2022 15.43 16.46 15.30 16.00 22,876,906 +0.60(+3.90%)
Aug 01, 2022 15.01 15.73 14.80 15.40 22,243,768 +0.40(+2.67%)
Jul 29, 2022 15.35 15.40 14.72 15.00 25,702,384 -0.59(-3.78%)
Jul 28, 2022 15.00 15.64 14.80 15.59 18,475,968 +0.44(+2.90%)
Jul 27, 2022 14.56 15.28 14.49 15.15 18,769,588 +0.72(+4.99%)
Jul 26, 2022 14.59 14.65 14.30 14.43 12,213,760 -0.23(-1.57%)
Jul 25, 2022 14.65 14.84 14.34 14.66 17,910,940 +0.01(+0.07%)
Jul 22, 2022 14.40 14.99 14.35 14.65 19,650,876 +0.14(+0.96%)
Jul 21, 2022 14.33 14.52 14.14 14.51 11,673,216 +0.07(+0.48%)
Jul 20, 2022 14.29 14.59 13.94 14.44 18,887,634 +0.19(+1.33%)
Jul 19, 2022 14.00 14.33 13.97 14.25 18,858,068 +0.37(+2.67%)
Jul 18, 2022 14.03 14.23 13.81 13.88 16,225,302 -0.08(-0.57%)
Jul 15, 2022 13.82 13.99 13.60 13.96 17,057,888 +0.33(+2.42%)
Jul 14, 2022 13.83 13.92 13.43 13.63 25,315,030 -0.55(-3.88%)
Jul 13, 2022 13.76 14.33 13.43 14.18 18,000,236 +0.23(+1.65%)
Jul 12, 2022 13.55 14.09 13.55 13.95 12,235,334 +0.29(+2.12%)
Jul 11, 2022 13.80 13.91 13.55 13.66 15,864,585 -0.33(-2.36%)
Jul 08, 2022 14.32 14.51 13.97 13.99 16,060,115 -0.53(-3.65%)
Jul 07, 2022 14.31 14.70 14.20 14.52 15,169,054 +0.25(+1.75%)
Jul 06, 2022 14.43 14.64 14.12 14.27 20,632,096 -0.17(-1.18%)
Jul 05, 2022 13.95 14.48 13.47 14.44 20,359,336 +0.19(+1.33%)
Jul 01, 2022 13.30 14.30 13.26 14.25 23,470,740 +0.83(+6.18%)
Jun 30, 2022 13.12 13.67 12.77 13.42 25,810,504 +0.25(+1.90%)
Jun 29, 2022 13.64 13.67 12.91 13.17 29,668,530 -0.49(-3.59%)
Jun 28, 2022 14.11 14.68 13.57 13.66 24,536,118 -0.42(-2.98%)
Jun 27, 2022 14.38 14.44 13.88 14.08 19,433,664 -0.20(-1.40%)
Jun 24, 2022 14.25 14.61 14.20 14.28 49,763,888 +0.16(+1.13%)
Jun 23, 2022 14.17 14.19 13.75 14.12 14,423,822 +0.15(+1.07%)
Jun 22, 2022 13.76 14.29 13.76 13.97 14,653,516 -0.07(-0.50%)
Jun 21, 2022 14.56 14.68 13.93 14.04 19,579,148 -0.18(-1.27%)
Jun 17, 2022 13.95 14.50 13.50 14.22 36,064,384 +0.57(+4.18%)
Jun 16, 2022 14.33 14.48 13.30 13.65 26,380,112 -1.20(-8.08%)
Jun 15, 2022 14.09 15.13 14.05 14.85 23,096,994 +0.87(+6.22%)
Jun 14, 2022 14.17 14.29 13.57 13.98 22,929,664 -0.05(-0.36%)
Jun 13, 2022 14.03 0 -0.83(-5.59%)
Jun 10, 2022 15.37 15.40 14.82 14.86 25,444,618 -0.77(-4.93%)
Jun 09, 2022 16.50 16.56 15.61 15.63 22,956,456 -1.04(-6.24%)
Jun 08, 2022 17.03 17.32 16.62 16.67 16,493,888 -0.50(-2.91%)
Jun 07, 2022 16.56 17.17 16.33 17.17 19,164,292 +0.32(+1.90%)
Jun 06, 2022 17.82 17.87 16.83 16.85 21,853,454 -0.65(-3.71%)
Jun 03, 2022 17.82 17.90 17.18 17.50 14,604,833 -0.50(-2.78%)
Jun 02, 2022 17.47 18.06 17.34 18.00 13,582,819 +0.34(+1.93%)
Jun 01, 2022 18.49 18.74 17.51 17.66 15,725,548 -0.79(-4.28%)
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%)
May 02, 2022 18.15 19.45 18.05 19.25 26,108,178 +0.90(+4.90%)
Apr 28, 2022 18.35 0 -0.48(-2.55%)
Apr 27, 2022 18.83 0 -1.00(-5.04%)
Apr 26, 2022 19.93 20.96 19.63 19.83 33,740,056 -1.67(-7.77%)
Apr 25, 2022 20.06 21.94 19.95 21.50 35,849,912 +0.93(+4.52%)
Apr 22, 2022 21.00 21.91 20.37 20.57 23,510,772 -0.88(-4.10%)
Apr 21, 2022 22.65 23.23 20.92 21.45 50,747,768 -1.56(-6.78%)
Apr 20, 2022 23.49 23.56 22.70 23.01 41,510,976 -1.48(-6.04%)
Apr 19, 2022 23.66 24.68 23.50 24.49 32,033,638 +0.33(+1.37%)
Apr 18, 2022 24.53 24.80 23.52 24.16 29,145,094 -0.72(-2.89%)
Apr 14, 2022 25.89 26.58 24.76 24.88 37,863,464 -1.12(-4.31%)
Apr 13, 2022 24.66 27.50 24.21 26.00 65,223,148 +1.32(+5.35%)
Apr 12, 2022 24.37 25.33 23.75 24.68 41,094,616 -0.10(-0.40%)
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.