Indicators

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

7.970 +0.020 (+0.25%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.