Skip to main content

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

9.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 9.320 9.330 8.855 9.180 52,975,732 -0.19(-2.03%)
Nov 07, 2024 9.020 9.800 8.830 9.370 72,305,232 +0.99(+11.81%)
Nov 06, 2024 8.520 8.590 8.330 8.380 44,101,512 +0.17(+2.07%)
Nov 05, 2024 8.150 8.250 8.030 8.210 22,983,900 +0.04(+0.49%)
Nov 04, 2024 8.240 8.408 8.015 8.170 28,956,016 -0.06(-0.73%)
Nov 01, 2024 8.030 8.240 7.980 8.230 26,745,014 +0.10(+1.23%)
Oct 31, 2024 7.950 8.350 7.850 8.130 47,639,888 +0.36(+4.63%)
Oct 30, 2024 7.520 7.840 7.500 7.770 25,756,076 +0.22(+2.91%)
Oct 29, 2024 7.530 7.705 7.490 7.550 16,850,746 -0.06(-0.79%)
Oct 28, 2024 7.680 7.770 7.575 7.610 17,449,696 +0.01(+0.13%)
Oct 25, 2024 7.590 7.785 7.550 7.600 19,081,780 +0.08(+1.06%)
Oct 24, 2024 7.350 7.595 7.350 7.520 18,617,134 +0.19(+2.59%)
Oct 23, 2024 7.510 7.545 7.250 7.330 23,262,504 -0.20(-2.66%)
Oct 22, 2024 7.550 7.630 7.520 7.530 18,286,366 -0.02(-0.26%)
Oct 21, 2024 7.700 7.873 7.520 7.550 28,063,224 -0.27(-3.45%)
Oct 18, 2024 7.780 7.920 7.741 7.820 16,790,738 +0.04(+0.51%)
Oct 17, 2024 7.950 8.010 7.650 7.780 27,105,300 -0.22(-2.75%)
Oct 16, 2024 7.650 8.030 7.630 8.000 24,048,614 +0.40(+5.26%)
Oct 15, 2024 7.530 7.830 7.515 7.600 25,357,720 +0.06(+0.80%)
Oct 14, 2024 7.490 7.570 7.354 7.540 19,683,192 +0.02(+0.27%)
Oct 11, 2024 7.580 7.710 7.510 7.520 19,385,654 -0.02(-0.27%)
Oct 10, 2024 7.650 7.700 7.490 7.540 21,069,814 -0.19(-2.46%)
Oct 09, 2024 7.680 7.880 7.640 7.730 15,582,069 +0.01(+0.13%)
Oct 08, 2024 7.640 7.770 7.570 7.720 21,515,908 +0.00(+0.00%)
Oct 07, 2024 7.700 7.910 7.630 7.720 20,676,386 -0.06(-0.77%)
Oct 04, 2024 7.870 7.990 7.680 7.780 21,051,980 +0.04(+0.52%)
Oct 03, 2024 7.850 7.910 7.624 7.740 30,576,588 -0.23(-2.89%)
Oct 02, 2024 8.130 8.240 7.910 7.970 24,300,608 -0.19(-2.33%)
Oct 01, 2024 8.240 8.340 8.120 8.160 25,415,904 -0.09(-1.09%)
Sep 30, 2024 8.360 8.392 8.090 8.250 23,954,502 -0.13(-1.55%)
Sep 27, 2024 8.380 8.490 8.293 8.380 22,614,954 +0.08(+0.96%)
Sep 26, 2024 8.240 8.490 8.150 8.300 19,550,596 +0.11(+1.34%)
Sep 25, 2024 8.260 8.340 8.130 8.190 29,707,840 -0.13(-1.56%)
Sep 24, 2024 8.170 8.350 8.110 8.320 31,807,962 +0.16(+1.96%)
Sep 23, 2024 8.190 8.220 8.010 8.160 21,692,468 -0.08(-0.97%)
Sep 20, 2024 8.300 8.410 8.190 8.240 47,442,212 -0.16(-1.90%)
Sep 19, 2024 8.615 8.745 8.314 8.400 24,456,300 -0.02(-0.24%)
Sep 18, 2024 8.490 8.790 8.400 8.420 30,049,914 -0.03(-0.36%)
Sep 17, 2024 8.670 8.850 8.360 8.450 30,139,744 -0.11(-1.29%)
Sep 16, 2024 8.500 8.680 8.400 8.560 48,518,184 +0.07(+0.82%)
Sep 13, 2024 7.760 8.500 7.750 8.490 57,716,644 +0.83(+10.84%)
Sep 12, 2024 7.140 7.716 7.080 7.660 60,782,960 +0.72(+10.37%)
Sep 11, 2024 6.990 7.000 6.780 6.940 29,334,276 -0.08(-1.14%)
Sep 10, 2024 7.300 7.300 6.910 7.020 26,359,000 -0.28(-3.84%)
Sep 09, 2024 7.260 7.420 7.020 7.300 44,329,536 +0.08(+1.11%)
Sep 06, 2024 7.420 7.610 7.080 7.220 36,949,408 -0.20(-2.70%)
Sep 05, 2024 7.370 7.570 7.220 7.420 26,911,520 +0.10(+1.37%)
Sep 04, 2024 7.390 7.565 7.310 7.320 22,089,948 -0.04(-0.54%)
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.