Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,923.05 -1,616.64 (-2.50%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Warner Bros. Discovery, Inc. (WBD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.19 | 8.20 | 8.06 | 8.11 | 8.11 | 19,707,200 |
| 25 Apr 2024 | 8.28 | 8.34 | 8.12 | 8.29 | 8.29 | 24,682,100 |
| 24 Apr 2024 | 8.35 | 8.40 | 8.26 | 8.38 | 8.38 | 20,324,200 |
| 23 Apr 2024 | 8.32 | 8.63 | 8.27 | 8.44 | 8.44 | 25,151,100 |
| 22 Apr 2024 | 8.44 | 8.49 | 8.31 | 8.47 | 8.47 | 16,314,400 |
| 19 Apr 2024 | 8.33 | 8.50 | 8.29 | 8.40 | 8.40 | 26,344,200 |
| 18 Apr 2024 | 8.25 | 8.39 | 8.19 | 8.31 | 8.31 | 22,111,500 |
| 17 Apr 2024 | 8.23 | 8.35 | 8.17 | 8.23 | 8.23 | 19,760,800 |
| 16 Apr 2024 | 8.33 | 8.34 | 8.06 | 8.14 | 8.14 | 33,900,600 |
| 15 Apr 2024 | 8.38 | 8.52 | 8.35 | 8.36 | 8.36 | 27,258,900 |
| 12 Apr 2024 | 8.43 | 8.50 | 8.32 | 8.34 | 8.34 | 23,420,200 |
| 11 Apr 2024 | 8.37 | 8.58 | 8.21 | 8.54 | 8.54 | 36,373,400 |
| 10 Apr 2024 | 8.48 | 8.52 | 8.22 | 8.32 | 8.32 | 36,508,900 |
| 09 Apr 2024 | 8.52 | 8.84 | 8.51 | 8.69 | 8.69 | 26,280,100 |
| 08 Apr 2024 | 8.31 | 8.57 | 8.27 | 8.52 | 8.52 | 29,683,600 |
| 05 Apr 2024 | 8.40 | 8.48 | 8.16 | 8.32 | 8.32 | 35,229,100 |
| 04 Apr 2024 | 8.73 | 8.85 | 8.43 | 8.44 | 8.44 | 28,770,200 |
| 03 Apr 2024 | 8.52 | 8.78 | 8.41 | 8.73 | 8.73 | 31,416,500 |
| 02 Apr 2024 | 8.58 | 8.68 | 8.37 | 8.48 | 8.48 | 24,729,700 |
| 01 Apr 2024 | 8.80 | 8.80 | 8.60 | 8.79 | 8.79 | 23,076,000 |
| 28 Mar 2024 | 8.66 | 8.77 | 8.63 | 8.73 | 8.73 | 17,557,500 |
| 27 Mar 2024 | 8.43 | 8.66 | 8.43 | 8.64 | 8.64 | 27,785,000 |
| 26 Mar 2024 | 8.51 | 8.53 | 8.27 | 8.38 | 8.38 | 26,997,400 |
| 25 Mar 2024 | 8.50 | 8.52 | 8.35 | 8.46 | 8.46 | 28,115,600 |
| 22 Mar 2024 | 8.72 | 8.77 | 8.44 | 8.44 | 8.44 | 28,535,900 |
| 21 Mar 2024 | 8.91 | 9.05 | 8.71 | 8.72 | 8.72 | 46,855,600 |
| 20 Mar 2024 | 8.44 | 8.80 | 8.41 | 8.74 | 8.74 | 23,341,900 |
| 19 Mar 2024 | 8.44 | 8.53 | 8.40 | 8.50 | 8.50 | 18,367,300 |
| 18 Mar 2024 | 8.60 | 8.60 | 8.39 | 8.48 | 8.48 | 29,617,500 |
| 15 Mar 2024 | 8.53 | 8.66 | 8.51 | 8.54 | 8.54 | 50,371,600 |
| 14 Mar 2024 | 8.80 | 8.85 | 8.41 | 8.53 | 8.53 | 26,471,600 |
| 13 Mar 2024 | 8.89 | 9.04 | 8.82 | 8.85 | 8.85 | 20,397,000 |
| 12 Mar 2024 | 9.17 | 9.28 | 8.82 | 8.86 | 8.86 | 26,350,800 |
| 11 Mar 2024 | 8.76 | 9.25 | 8.70 | 9.07 | 9.07 | 36,080,200 |
| 08 Mar 2024 | 8.77 | 8.83 | 8.65 | 8.73 | 8.73 | 19,617,600 |
| 07 Mar 2024 | 8.46 | 8.77 | 8.45 | 8.74 | 8.74 | 33,243,200 |
| 06 Mar 2024 | 8.22 | 8.46 | 8.17 | 8.41 | 8.41 | 33,233,600 |
| 05 Mar 2024 | 8.06 | 8.31 | 8.02 | 8.14 | 8.14 | 33,736,400 |
| 04 Mar 2024 | 8.60 | 8.62 | 8.10 | 8.11 | 8.11 | 52,169,600 |
| 01 Mar 2024 | 8.80 | 8.84 | 8.63 | 8.67 | 8.67 | 28,573,700 |
| 29 Feb 2024 | 8.82 | 8.98 | 8.67 | 8.79 | 8.79 | 40,314,700 |
| 28 Feb 2024 | 8.55 | 8.73 | 8.47 | 8.71 | 8.71 | 29,823,500 |
| 27 Feb 2024 | 8.59 | 8.75 | 8.45 | 8.70 | 8.70 | 31,750,900 |
| 26 Feb 2024 | 8.78 | 8.86 | 8.43 | 8.55 | 8.55 | 35,389,800 |
| 23 Feb 2024 | 8.65 | 8.75 | 8.25 | 8.61 | 8.61 | 98,206,900 |
| 22 Feb 2024 | 9.66 | 9.67 | 9.51 | 9.56 | 9.56 | 31,559,700 |
| 21 Feb 2024 | 9.93 | 9.95 | 9.53 | 9.57 | 9.57 | 26,018,100 |
| 20 Feb 2024 | 9.76 | 10.05 | 9.72 | 9.89 | 9.89 | 24,259,500 |
| 16 Feb 2024 | 10.02 | 10.12 | 9.81 | 9.83 | 9.83 | 19,859,200 |
| 15 Feb 2024 | 9.73 | 10.15 | 9.72 | 10.14 | 10.14 | 26,449,500 |
| 14 Feb 2024 | 9.68 | 9.79 | 9.56 | 9.73 | 9.73 | 27,908,400 |
| 13 Feb 2024 | 9.68 | 9.74 | 9.43 | 9.54 | 9.54 | 24,024,700 |
| 12 Feb 2024 | 9.59 | 10.03 | 9.56 | 9.96 | 9.96 | 23,498,500 |
| 09 Feb 2024 | 9.83 | 9.89 | 9.57 | 9.64 | 9.64 | 22,852,500 |
| 08 Feb 2024 | 9.87 | 9.97 | 9.65 | 9.83 | 9.83 | 19,677,400 |
| 07 Feb 2024 | 10.35 | 10.35 | 9.63 | 9.75 | 9.75 | 33,500,200 |
| 06 Feb 2024 | 10.06 | 10.25 | 10.01 | 10.07 | 10.07 | 14,315,000 |
| 05 Feb 2024 | 10.13 | 10.20 | 10.00 | 10.07 | 10.07 | 15,338,400 |
| 02 Feb 2024 | 10.37 | 10.37 | 10.13 | 10.25 | 10.25 | 16,107,500 |
| 01 Feb 2024 | 10.06 | 10.51 | 10.05 | 10.46 | 10.46 | 41,932,300 |
| 31 Jan 2024 | 10.23 | 10.40 | 10.02 | 10.02 | 10.02 | 26,018,400 |
| 30 Jan 2024 | 10.40 | 10.43 | 10.05 | 10.10 | 10.10 | 23,542,200 |
| 29 Jan 2024 | 10.39 | 10.50 | 10.25 | 10.49 | 10.49 | 24,543,800 |
| 26 Jan 2024 | 10.59 | 10.66 | 10.47 | 10.62 | 10.62 | 12,071,900 |
| 25 Jan 2024 | 10.60 | 10.87 | 10.39 | 10.58 | 10.58 | 21,361,900 |
| 24 Jan 2024 | 10.72 | 10.75 | 10.35 | 10.41 | 10.41 | 15,861,500 |
| 23 Jan 2024 | 10.65 | 10.73 | 10.44 | 10.54 | 10.54 | 15,646,900 |
| 22 Jan 2024 | 10.38 | 10.66 | 10.34 | 10.47 | 10.47 | 14,255,200 |
| 19 Jan 2024 | 10.29 | 10.37 | 10.01 | 10.35 | 10.35 | 18,338,900 |
| 18 Jan 2024 | 10.18 | 10.32 | 10.18 | 10.28 | 10.28 | 13,386,600 |
| 17 Jan 2024 | 10.11 | 10.27 | 10.05 | 10.16 | 10.16 | 15,385,300 |
| 16 Jan 2024 | 10.52 | 10.57 | 10.28 | 10.35 | 10.35 | 15,792,600 |
| 12 Jan 2024 | 10.67 | 10.74 | 10.48 | 10.65 | 10.65 | 16,862,100 |
| 11 Jan 2024 | 10.76 | 10.76 | 10.42 | 10.54 | 10.54 | 22,352,700 |
| 10 Jan 2024 | 10.99 | 11.16 | 10.82 | 10.97 | 10.97 | 16,741,500 |
| 09 Jan 2024 | 11.23 | 11.26 | 10.97 | 11.03 | 11.03 | 20,173,700 |
| 08 Jan 2024 | 11.22 | 11.49 | 11.15 | 11.40 | 11.40 | 17,424,200 |
| 05 Jan 2024 | 11.27 | 11.53 | 11.12 | 11.20 | 11.20 | 20,244,700 |
| 04 Jan 2024 | 11.31 | 11.39 | 11.18 | 11.35 | 11.35 | 19,777,800 |
| 03 Jan 2024 | 11.48 | 11.56 | 11.18 | 11.30 | 11.30 | 20,179,600 |
| 02 Jan 2024 | 11.32 | 12.00 | 11.27 | 11.66 | 11.66 | 26,265,000 |
| 29 Dec 2023 | 11.55 | 11.66 | 11.33 | 11.38 | 11.38 | 20,262,200 |
| 28 Dec 2023 | 11.44 | 11.74 | 11.43 | 11.69 | 11.69 | 16,578,600 |
| 27 Dec 2023 | 11.47 | 11.56 | 11.29 | 11.49 | 11.49 | 20,714,200 |
| 26 Dec 2023 | 11.27 | 11.56 | 11.17 | 11.50 | 11.50 | 17,934,500 |
| 22 Dec 2023 | 11.50 | 11.63 | 11.21 | 11.27 | 11.27 | 21,124,400 |
| 21 Dec 2023 | 11.81 | 11.84 | 10.92 | 11.49 | 11.49 | 46,101,300 |
| 20 Dec 2023 | 12.32 | 12.57 | 11.49 | 11.66 | 11.66 | 36,623,000 |
| 19 Dec 2023 | 11.94 | 12.44 | 11.94 | 12.36 | 12.36 | 17,263,400 |
| 18 Dec 2023 | 12.32 | 12.34 | 11.94 | 11.97 | 11.97 | 19,202,800 |
| 15 Dec 2023 | 12.53 | 12.68 | 12.18 | 12.26 | 12.26 | 42,981,800 |
| 14 Dec 2023 | 12.11 | 12.70 | 12.08 | 12.49 | 12.49 | 35,317,300 |
| 13 Dec 2023 | 11.16 | 11.89 | 11.06 | 11.88 | 11.88 | 23,694,200 |
| 12 Dec 2023 | 11.45 | 11.48 | 11.15 | 11.23 | 11.23 | 16,669,400 |
| 11 Dec 2023 | 11.62 | 11.74 | 11.14 | 11.43 | 11.43 | 21,970,800 |
| 08 Dec 2023 | 11.00 | 11.68 | 11.00 | 11.47 | 11.47 | 27,957,300 |
| 07 Dec 2023 | 10.95 | 11.09 | 10.73 | 10.82 | 10.82 | 17,100,000 |
| 06 Dec 2023 | 11.03 | 11.28 | 10.89 | 10.92 | 10.92 | 15,783,100 |
| 05 Dec 2023 | 11.23 | 11.31 | 10.78 | 10.87 | 10.87 | 19,524,300 |
| 04 Dec 2023 | 11.24 | 11.44 | 11.16 | 11.39 | 11.39 | 20,425,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.