Singapore markets open in 5 hours 15 minutes

Warner Bros. Discovery, Inc. (WBD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.51-0.11 (-1.33%)
As of 03:45PM EDT. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 20248.608.758.478.518.5116,867,816
23 Jul 20248.498.688.458.628.6219,656,000
22 Jul 20248.658.678.228.558.5526,742,500
19 Jul 20248.508.778.388.678.6738,058,900
18 Jul 20248.768.908.518.528.5259,338,500
17 Jul 20247.938.367.928.328.3246,205,600
16 Jul 20247.387.987.387.987.9838,634,700
15 Jul 20247.347.457.217.427.4219,098,300
12 Jul 20247.437.517.377.407.4018,025,100
11 Jul 20247.427.447.277.387.3819,712,200
10 Jul 20247.327.347.177.327.3220,930,700
09 Jul 20247.107.366.987.347.3429,191,400
08 Jul 20247.277.297.087.117.1118,507,400
05 Jul 20247.207.227.077.217.2129,115,500
03 Jul 20247.297.457.207.237.2315,706,100
02 Jul 20247.117.287.107.207.2022,237,600
01 Jul 20247.447.467.087.107.1035,145,500
28 Jun 20247.407.507.347.447.4436,956,400
27 Jun 20247.257.377.207.357.3516,337,700
26 Jun 20247.177.277.137.257.2518,858,900
25 Jun 20247.237.267.107.247.2416,322,600
24 Jun 20247.207.377.087.317.3121,739,600
21 Jun 20247.087.267.047.187.1856,623,900
20 Jun 20246.997.166.947.047.0432,441,800
18 Jun 20247.147.276.966.996.9924,310,300
17 Jun 20247.227.247.117.167.1624,107,400
14 Jun 20247.297.397.217.247.2422,879,100
13 Jun 20247.777.797.277.297.2948,602,100
12 Jun 20248.188.277.757.817.8128,803,000
11 Jun 20248.068.197.978.048.0420,703,100
10 Jun 20248.208.268.058.128.1215,619,000
07 Jun 20248.228.338.168.278.2714,029,000
06 Jun 20248.248.588.178.348.3429,863,400
05 Jun 20248.278.378.088.308.3023,190,400
04 Jun 20248.298.388.188.248.2421,686,000
03 Jun 20248.468.558.228.338.3323,507,800
31 May 20248.168.578.118.248.2460,338,300
30 May 20247.698.137.618.088.0840,553,600
29 May 20247.757.877.627.667.6621,184,500
28 May 20247.737.917.647.877.8729,957,500
24 May 20247.747.787.637.737.7323,360,900
23 May 20248.068.077.687.707.7037,917,200
22 May 20247.878.087.758.068.0636,801,000
21 May 20248.098.117.887.897.8937,074,600
20 May 20248.058.127.998.098.0918,270,900
17 May 20248.228.228.028.058.0521,230,700
16 May 20248.248.298.008.238.2325,945,200
15 May 20248.698.708.158.208.2033,133,100
14 May 20248.498.688.448.568.5630,873,700
13 May 20248.308.598.258.388.3828,369,400
10 May 20248.158.408.098.158.1535,600,500
09 May 20247.578.077.518.048.0452,041,400
08 May 20247.727.937.617.807.8030,591,500
07 May 20247.958.047.767.777.7725,168,900
06 May 20248.078.087.917.967.9629,714,200
03 May 20247.998.287.917.977.9735,712,300
02 May 20247.678.017.657.957.9536,795,700
01 May 20247.357.817.347.627.6243,588,100
30 Apr 20248.078.127.357.367.3683,395,800
29 Apr 20248.188.308.118.158.1517,655,400
26 Apr 20248.198.208.068.118.1119,754,400
25 Apr 20248.288.348.128.298.2924,682,100
24 Apr 20248.358.408.268.388.3820,324,200
23 Apr 20248.328.638.278.448.4425,151,100
22 Apr 20248.448.498.318.478.4716,314,400
19 Apr 20248.338.508.298.408.4026,344,200
18 Apr 20248.258.398.198.318.3122,111,500
17 Apr 20248.238.358.178.238.2319,760,800
16 Apr 20248.338.348.068.148.1433,900,600
15 Apr 20248.388.528.358.368.3627,258,900
12 Apr 20248.438.508.328.348.3423,420,200
11 Apr 20248.378.588.218.548.5436,373,400
10 Apr 20248.488.528.228.328.3236,508,900
09 Apr 20248.528.848.518.698.6926,280,100
08 Apr 20248.318.578.278.528.5229,683,600
05 Apr 20248.408.488.168.328.3235,229,100
04 Apr 20248.738.858.438.448.4428,770,200
03 Apr 20248.528.788.418.738.7331,416,500
02 Apr 20248.588.688.378.488.4824,729,700
01 Apr 20248.808.808.608.798.7923,076,000
28 Mar 20248.668.778.638.738.7317,557,500
27 Mar 20248.438.668.438.648.6427,785,000
26 Mar 20248.518.538.278.388.3826,997,400
25 Mar 20248.508.528.358.468.4628,115,600
22 Mar 20248.728.778.448.448.4428,535,900
21 Mar 20248.919.058.718.728.7246,855,600
20 Mar 20248.448.808.418.748.7423,341,900
19 Mar 20248.448.538.408.508.5018,367,300
18 Mar 20248.608.608.398.488.4829,617,500
15 Mar 20248.538.668.518.548.5450,371,600
14 Mar 20248.808.858.418.538.5326,471,600
13 Mar 20248.899.048.828.858.8520,397,000
12 Mar 20249.179.288.828.868.8626,350,800
11 Mar 20248.769.258.709.079.0736,080,200
08 Mar 20248.778.838.658.738.7319,617,600
07 Mar 20248.468.778.458.748.7433,243,200
06 Mar 20248.228.468.178.418.4133,233,600
05 Mar 20248.068.318.028.148.1433,736,400
04 Mar 20248.608.628.108.118.1152,169,600
01 Mar 20248.808.848.638.678.6728,573,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...