Skip to main content

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

7.725 +0.025 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 7.740 7.780 7.630 7.725 23,369,326 +0.02(+0.32%)
May 23, 2024 8.060 8.070 7.680 7.700 37,907,188 -0.36(-4.47%)
May 22, 2024 7.860 8.080 7.750 8.060 36,796,856 +0.17(+2.15%)
May 21, 2024 8.090 8.110 7.880 7.890 37,057,428 -0.20(-2.47%)
May 20, 2024 8.050 8.120 7.990 8.090 18,267,116 +0.04(+0.50%)
May 17, 2024 8.220 8.220 8.020 8.050 21,230,768 -0.18(-2.19%)
May 16, 2024 8.240 8.290 8.000 8.230 25,974,040 +0.03(+0.37%)
May 15, 2024 8.690 8.700 8.150 8.200 33,121,000 -0.36(-4.21%)
May 14, 2024 8.490 8.680 8.435 8.560 30,872,376 +0.18(+2.15%)
May 13, 2024 8.300 8.585 8.250 8.380 28,396,686 +0.23(+2.82%)
May 10, 2024 8.150 8.400 8.090 8.150 35,600,520 +0.11(+1.37%)
May 09, 2024 7.570 8.070 7.510 8.040 52,027,644 +0.24(+3.08%)
May 08, 2024 7.720 7.930 7.610 7.800 30,521,988 +0.03(+0.39%)
May 07, 2024 7.950 8.040 7.760 7.770 25,165,760 -0.19(-2.39%)
May 06, 2024 8.070 8.080 7.910 7.960 29,712,708 -0.01(-0.13%)
May 03, 2024 7.990 8.280 7.910 7.970 35,712,504 +0.02(+0.25%)
May 02, 2024 7.670 8.010 7.650 7.950 36,781,976 +0.33(+4.33%)
May 01, 2024 7.350 7.810 7.340 7.620 43,575,808 +0.26(+3.53%)
Apr 30, 2024 8.070 8.120 7.350 7.360 83,356,272 -0.79(-9.69%)
Apr 29, 2024 8.180 8.295 8.110 8.150 17,646,116 +0.04(+0.49%)
Apr 26, 2024 8.190 8.200 8.060 8.110 19,754,390 -0.18(-2.17%)
Apr 25, 2024 8.280 8.340 8.115 8.290 24,673,402 -0.09(-1.07%)
Apr 24, 2024 8.350 8.400 8.260 8.380 20,313,712 -0.06(-0.71%)
Apr 23, 2024 8.320 8.630 8.270 8.440 25,136,728 -0.03(-0.35%)
Apr 22, 2024 8.440 8.490 8.305 8.470 16,314,366 +0.07(+0.83%)
Apr 19, 2024 8.330 8.500 8.290 8.400 26,352,808 +0.09(+1.08%)
Apr 18, 2024 8.250 8.390 8.190 8.310 22,102,388 +0.08(+0.97%)
Apr 17, 2024 8.230 8.350 8.172 8.230 19,757,872 +0.09(+1.11%)
Apr 16, 2024 8.330 8.340 8.058 8.140 33,897,868 -0.22(-2.63%)
Apr 15, 2024 8.380 8.520 8.350 8.360 27,256,632 +0.02(+0.24%)
Apr 12, 2024 8.430 8.500 8.320 8.340 23,431,158 -0.20(-2.34%)
Apr 11, 2024 8.370 8.580 8.210 8.540 36,371,476 +0.22(+2.64%)
Apr 10, 2024 8.480 8.520 8.220 8.320 36,502,260 -0.37(-4.26%)
Apr 09, 2024 8.520 8.840 8.505 8.690 26,277,572 +0.17(+2.00%)
Apr 08, 2024 8.310 8.570 8.270 8.520 29,676,028 +0.20(+2.40%)
Apr 05, 2024 8.400 8.480 8.160 8.320 35,236,572 -0.12(-1.42%)
Apr 04, 2024 8.725 8.850 8.425 8.440 28,768,264 -0.29(-3.32%)
Apr 03, 2024 8.520 8.780 8.410 8.730 31,385,740 +0.25(+2.95%)
Apr 02, 2024 8.580 8.675 8.370 8.480 24,725,904 -0.31(-3.53%)
Apr 01, 2024 8.800 8.800 8.600 8.790 23,073,908 +0.06(+0.69%)
Mar 28, 2024 8.660 8.770 8.730 8.730 17,557,520 +0.09(+1.04%)
Mar 27, 2024 8.430 8.660 8.430 8.640 27,783,192 +0.26(+3.10%)
Mar 26, 2024 8.510 8.530 8.270 8.380 26,987,148 -0.08(-0.95%)
Mar 25, 2024 8.500 8.520 8.350 8.460 28,102,154 +0.02(+0.24%)
Mar 22, 2024 8.720 8.770 8.440 8.440 28,546,216 -0.28(-3.21%)
Mar 21, 2024 8.910 9.050 8.710 8.720 46,853,392 -0.02(-0.23%)
Mar 20, 2024 8.440 8.800 8.410 8.740 23,334,658 +0.24(+2.82%)
Mar 19, 2024 8.440 8.530 8.400 8.500 18,362,152 +0.02(+0.24%)
Mar 18, 2024 8.600 8.600 8.390 8.480 29,615,768 -0.06(-0.70%)
Mar 15, 2024 8.530 8.665 8.510 8.540 50,377,884 +0.01(+0.12%)
Mar 14, 2024 8.800 8.845 8.410 8.530 26,468,508 -0.32(-3.62%)
Mar 13, 2024 8.890 9.040 8.820 8.850 20,396,188 -0.01(-0.11%)
Mar 12, 2024 9.170 9.275 8.820 8.860 26,337,136 -0.21(-2.32%)
Mar 11, 2024 8.760 9.250 8.700 9.070 36,075,336 +0.34(+3.89%)
Mar 08, 2024 8.770 8.830 8.650 8.730 19,626,492 -0.01(-0.11%)
Mar 07, 2024 8.460 8.770 8.450 8.740 33,237,532 +0.33(+3.92%)
Mar 06, 2024 8.220 8.455 8.170 8.410 33,212,120 +0.27(+3.32%)
Mar 05, 2024 8.060 8.310 8.020 8.140 33,721,456 +0.03(+0.37%)
Mar 04, 2024 8.600 8.620 8.100 8.110 52,308,560 -0.56(-6.46%)
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.