Skip to main content

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

12.23 +1.41 (+13.08%)
Streaming Delayed Price Updated: 9:55 AM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 10.91 10.99 10.72 10.82 23,523,980 -0.07(-0.64%)
Dec 10, 2024 10.65 11.05 10.54 10.89 29,111,960 +0.33(+3.13%)
Dec 09, 2024 10.80 11.29 10.52 10.56 47,064,484 -0.10(-0.94%)
Dec 06, 2024 10.74 10.82 10.57 10.66 20,606,960 -0.02(-0.19%)
Dec 05, 2024 10.63 10.83 10.61 10.68 24,752,600 +0.03(+0.28%)
Dec 04, 2024 10.51 10.70 10.44 10.65 24,332,976 +0.10(+0.95%)
Dec 03, 2024 10.50 10.60 10.37 10.55 21,154,488 -0.01(-0.09%)
Dec 02, 2024 10.48 10.61 10.28 10.56 25,613,496 +0.08(+0.76%)
Nov 29, 2024 10.40 10.51 10.30 10.48 11,576,778 +0.10(+0.96%)
Nov 27, 2024 10.18 10.47 10.18 10.38 26,060,104 +0.27(+2.67%)
Nov 26, 2024 10.35 10.44 10.07 10.11 27,336,650 -0.29(-2.79%)
Nov 25, 2024 10.20 10.46 10.10 10.40 40,825,736 +0.29(+2.87%)
Nov 22, 2024 10.23 10.39 10.09 10.11 27,340,522 -0.12(-1.17%)
Nov 21, 2024 9.980 10.30 9.920 10.23 38,930,192 +0.28(+2.81%)
Nov 20, 2024 9.510 10.04 9.455 9.950 43,412,620 +0.45(+4.74%)
Nov 19, 2024 9.290 9.590 9.050 9.500 30,491,228 +0.03(+0.32%)
Nov 18, 2024 9.440 9.760 9.360 9.470 32,336,144 +0.25(+2.71%)
Nov 15, 2024 9.870 9.875 9.100 9.220 38,182,032 -0.64(-6.49%)
Nov 14, 2024 9.740 9.945 9.710 9.860 33,525,076 +0.14(+1.44%)
Nov 13, 2024 9.390 9.890 9.305 9.720 46,975,528 +0.50(+5.42%)
Nov 12, 2024 9.260 9.260 9.080 9.220 35,219,292 -0.11(-1.18%)
Nov 11, 2024 9.220 9.545 9.152 9.330 39,893,440 +0.15(+1.63%)
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 18,617,108 +0.19(+2.59%)
Oct 23, 2024 7.510 7.545 7.250 7.330 23,260,776 -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 21,049,170 +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%)
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.