Skip to main content

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

7.240 -0.050 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 7.290 7.385 7.210 7.240 22,860,364 -0.05(-0.69%)
Jun 13, 2024 7.770 7.785 7.270 7.290 48,574,424 -0.52(-6.66%)
Jun 12, 2024 8.180 8.270 7.750 7.810 28,788,360 -0.23(-2.86%)
Jun 11, 2024 8.060 8.190 7.970 8.040 20,695,028 -0.08(-0.99%)
Jun 10, 2024 8.200 8.260 8.050 8.120 15,612,321 -0.15(-1.81%)
Jun 07, 2024 8.220 8.330 8.160 8.270 14,029,036 -0.07(-0.84%)
Jun 06, 2024 8.240 8.580 8.170 8.340 29,856,752 +0.04(+0.48%)
Jun 05, 2024 8.270 8.370 8.080 8.300 23,186,874 +0.06(+0.73%)
Jun 04, 2024 8.290 8.380 8.180 8.240 21,684,932 -0.09(-1.08%)
Jun 03, 2024 8.460 8.545 8.220 8.330 23,505,364 +0.09(+1.09%)
May 31, 2024 8.160 8.575 8.105 8.240 60,338,312 +0.16(+1.98%)
May 30, 2024 7.690 8.130 7.610 8.080 40,552,232 +0.42(+5.48%)
May 29, 2024 7.750 7.870 7.620 7.660 21,183,154 -0.21(-2.67%)
May 28, 2024 7.730 7.905 7.640 7.870 29,954,776 +0.15(+1.88%)
May 24, 2024 7.740 7.780 7.630 7.725 23,373,702 +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 30,499,232 +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 26,277,580 +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%)
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.