Skip to main content

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

8.670 -0.120 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 8.800 8.835 8.625 8.670 28,581,012 -0.12(-1.37%)
Feb 29, 2024 8.820 8.980 8.670 8.790 40,294,856 +0.08(+0.92%)
Feb 28, 2024 8.550 8.730 8.470 8.710 29,760,936 +0.01(+0.11%)
Feb 27, 2024 8.590 8.750 8.450 8.700 31,736,164 +0.15(+1.75%)
Feb 26, 2024 8.780 8.855 8.430 8.550 35,364,144 -0.06(-0.70%)
Feb 23, 2024 8.650 8.750 8.250 8.610 98,207,056 -0.95(-9.94%)
Feb 22, 2024 9.660 9.670 9.510 9.560 31,525,476 -0.01(-0.10%)
Feb 21, 2024 9.925 9.950 9.530 9.570 25,978,800 -0.32(-3.24%)
Feb 20, 2024 9.760 10.05 9.715 9.890 24,247,244 +0.06(+0.61%)
Feb 16, 2024 10.02 10.12 9.805 9.830 19,863,432 -0.31(-3.06%)
Feb 15, 2024 9.730 10.15 9.720 10.14 26,443,804 +0.41(+4.21%)
Feb 14, 2024 9.680 9.789 9.555 9.730 27,898,884 +0.19(+1.99%)
Feb 13, 2024 9.680 9.740 9.430 9.540 24,017,820 -0.42(-4.22%)
Feb 12, 2024 9.590 10.03 9.560 9.960 23,488,296 +0.32(+3.32%)
Feb 09, 2024 9.830 9.890 9.570 9.640 22,852,540 -0.19(-1.93%)
Feb 08, 2024 9.870 9.970 9.650 9.830 19,662,312 +0.08(+0.82%)
Feb 07, 2024 10.35 10.35 9.630 9.750 33,486,288 -0.32(-3.18%)
Feb 06, 2024 10.06 10.25 10.01 10.07 14,269,647 +0.00(+0.00%)
Feb 05, 2024 10.13 10.20 10.00 10.07 15,322,858 -0.18(-1.76%)
Feb 02, 2024 10.37 10.37 10.13 10.25 16,110,555 -0.21(-2.01%)
Feb 01, 2024 10.06 10.51 10.05 10.46 42,018,608 +0.44(+4.39%)
Jan 31, 2024 10.23 10.39 10.02 10.02 26,004,246 -0.08(-0.79%)
Jan 30, 2024 10.40 10.43 10.05 10.10 23,527,552 -0.39(-3.72%)
Jan 29, 2024 10.39 10.50 10.25 10.49 24,540,384 -0.13(-1.22%)
Jan 26, 2024 10.59 10.66 10.47 10.62 12,071,901 +0.04(+0.38%)
Jan 25, 2024 10.60 10.87 10.39 10.58 21,353,114 +0.17(+1.63%)
Jan 24, 2024 10.72 10.75 10.35 10.41 15,856,478 -0.13(-1.23%)
Jan 23, 2024 10.65 10.73 10.44 10.54 15,750,166 +0.07(+0.67%)
Jan 22, 2024 10.38 10.66 10.34 10.47 14,254,339 +0.12(+1.16%)
Jan 19, 2024 10.29 10.37 10.01 10.35 18,340,272 +0.07(+0.68%)
Jan 18, 2024 10.18 10.32 10.18 10.28 13,384,486 +0.12(+1.18%)
Jan 17, 2024 10.11 10.27 10.04 10.16 15,447,595 -0.19(-1.84%)
Jan 16, 2024 10.52 10.55 10.28 10.35 15,790,840 -0.30(-2.82%)
Jan 12, 2024 10.67 10.74 10.48 10.65 16,865,548 +0.11(+1.04%)
Jan 11, 2024 10.76 10.76 10.42 10.54 22,327,312 -0.43(-3.92%)
Jan 10, 2024 10.99 11.16 10.82 10.97 16,699,916 -0.06(-0.54%)
Jan 09, 2024 11.23 11.26 10.97 11.03 20,169,826 -0.37(-3.25%)
Jan 08, 2024 11.22 11.49 11.15 11.40 17,423,244 +0.20(+1.79%)
Jan 05, 2024 11.27 11.53 11.12 11.20 20,257,334 -0.15(-1.32%)
Jan 04, 2024 11.31 11.38 11.18 11.35 19,822,386 +0.05(+0.44%)
Jan 03, 2024 11.48 11.56 11.18 11.30 20,177,138 -0.36(-3.09%)
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.