Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,239.03
+26.39(+0.82%)
S&P 500
3,970.99
+22.27(+0.56%)
Dow
32,237.53
+132.33(+0.41%)
Nasdaq
11,823.96
+36.56(+0.31%)
BTC-USD
27,886.38
+160.26(+0.58%)
CMC Crypto 200
606.92
-11.46(-1.85%)

Warner Bros. Discovery, Inc. (WBD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

14.00

-0.53

(-3.65%)

At close: 04:00PM EDT

14.20

+0.20

(+1.43%)

Pre-market:

07:49AM EDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	-	-	-	-	-	-
24 Mar 2023	14.20	14.32	13.72	14.00	14.00	12,747,400
23 Mar 2023	14.67	15.00	14.24	14.53	14.53	11,042,000
22 Mar 2023	15.13	15.27	14.48	14.51	14.51	13,584,300
21 Mar 2023	14.48	15.14	14.41	15.09	15.09	17,627,900
20 Mar 2023	14.26	14.54	14.11	14.24	14.24	16,431,900
17 Mar 2023	14.76	14.89	14.20	14.34	14.34	32,000,400
16 Mar 2023	13.45	14.23	13.39	14.16	14.16	13,732,900
15 Mar 2023	13.69	13.85	13.40	13.57	13.57	17,601,500
14 Mar 2023	14.19	14.32	13.78	14.05	14.05	20,094,500
13 Mar 2023	14.03	14.35	13.47	14.02	14.02	23,224,800
10 Mar 2023	14.66	14.75	14.14	14.35	14.35	16,212,100
09 Mar 2023	15.22	15.40	14.57	14.77	14.77	19,337,000
08 Mar 2023	14.87	15.38	14.75	15.34	15.34	12,817,100
07 Mar 2023	15.08	15.27	14.77	14.82	14.82	11,413,200
06 Mar 2023	15.65	15.85	15.12	15.13	15.13	11,534,600
03 Mar 2023	15.35	15.58	15.27	15.47	15.47	16,502,100
02 Mar 2023	14.93	15.28	14.76	15.24	15.24	13,334,000
01 Mar 2023	15.59	15.66	15.00	15.02	15.02	13,922,800
28 Feb 2023	15.86	16.32	15.46	15.62	15.62	22,523,200
27 Feb 2023	15.55	16.34	15.55	15.94	15.94	20,752,400
24 Feb 2023	15.31	16.24	15.15	15.55	15.55	38,611,600
23 Feb 2023	15.43	15.79	15.29	15.73	15.73	27,591,400
22 Feb 2023	14.68	15.52	14.68	15.42	15.42	20,901,300
21 Feb 2023	15.11	15.23	14.72	14.75	14.75	17,783,500
17 Feb 2023	15.24	15.53	15.06	15.43	15.43	15,552,500
16 Feb 2023	14.96	15.63	14.82	15.31	15.31	23,020,800
15 Feb 2023	14.57	15.37	14.41	15.35	15.35	16,744,400
14 Feb 2023	14.72	15.04	14.43	14.73	14.73	11,173,200
13 Feb 2023	14.31	15.08	14.11	14.92	14.92	19,340,400
10 Feb 2023	14.18	14.38	14.02	14.22	14.22	11,847,900
09 Feb 2023	14.78	14.96	14.24	14.37	14.37	17,023,000
08 Feb 2023	15.26	15.26	14.53	14.56	14.56	15,044,700
07 Feb 2023	15.35	15.42	14.79	15.33	15.33	12,936,200
06 Feb 2023	15.20	15.46	15.00	15.40	15.40	16,769,000
03 Feb 2023	15.56	15.86	15.26	15.42	15.42	20,698,400
02 Feb 2023	15.52	16.05	15.44	15.92	15.92	25,213,400
01 Feb 2023	14.72	15.47	14.67	15.36	15.36	26,301,400
31 Jan 2023	14.45	14.84	14.23	14.82	14.82	23,524,600
30 Jan 2023	14.59	14.73	14.22	14.38	14.38	20,238,500
27 Jan 2023	14.90	15.10	14.65	14.91	14.91	21,010,500
26 Jan 2023	14.72	15.19	14.42	15.00	15.00	30,614,200
25 Jan 2023	13.26	14.73	13.18	14.53	14.53	44,313,500
24 Jan 2023	13.37	13.60	13.24	13.38	13.38	11,424,200
23 Jan 2023	13.02	13.53	12.95	13.51	13.51	21,618,200
20 Jan 2023	12.54	13.04	12.36	13.02	13.02	18,431,100
19 Jan 2023	12.45	12.56	11.91	12.47	12.47	20,111,300
18 Jan 2023	13.23	13.25	12.49	12.59	12.59	21,307,800
17 Jan 2023	13.06	13.33	12.83	13.23	13.23	18,142,600
13 Jan 2023	12.96	13.16	12.91	13.14	13.14	16,146,600
12 Jan 2023	12.78	13.28	12.50	13.15	13.15	28,005,800
11 Jan 2023	12.88	12.95	12.38	12.60	12.60	30,814,100
10 Jan 2023	11.80	12.58	11.77	12.56	12.56	43,263,500
09 Jan 2023	11.39	11.71	11.23	11.61	11.61	25,383,800
06 Jan 2023	10.88	11.39	10.73	11.32	11.32	29,842,600
05 Jan 2023	10.38	11.05	10.12	10.86	10.86	33,761,600
04 Jan 2023	9.79	10.61	9.56	10.38	10.38	34,435,900
03 Jan 2023	9.65	9.94	9.49	9.54	9.54	25,186,100
30 Dec 2022	9.21	9.50	9.18	9.48	9.48	22,808,700
29 Dec 2022	9.01	9.57	8.94	9.43	9.43	29,740,700
28 Dec 2022	9.17	9.30	8.84	8.87	8.87	22,506,100
27 Dec 2022	9.06	9.27	8.85	9.23	9.23	22,207,700
23 Dec 2022	9.19	9.38	9.09	9.17	9.17	19,035,100
22 Dec 2022	9.00	9.24	8.82	9.23	9.23	28,566,000
21 Dec 2022	9.06	9.38	8.91	9.04	9.04	25,650,700
20 Dec 2022	9.18	9.56	8.89	9.03	9.03	42,837,300
19 Dec 2022	9.81	9.88	9.07	9.25	9.25	42,430,500
16 Dec 2022	9.97	10.10	9.60	9.91	9.91	158,082,500
15 Dec 2022	10.66	10.80	9.95	10.00	10.00	47,972,800
14 Dec 2022	10.80	11.23	10.77	10.98	10.98	35,547,900
13 Dec 2022	11.65	11.91	10.78	10.89	10.89	29,922,800
12 Dec 2022	11.00	11.40	10.96	11.27	11.27	50,053,900
09 Dec 2022	10.71	11.34	10.67	11.09	11.09	29,007,300
08 Dec 2022	10.78	11.00	10.67	10.76	10.76	20,565,600
07 Dec 2022	10.52	10.96	10.34	10.74	10.74	19,258,200
06 Dec 2022	11.31	11.49	10.57	10.61	10.61	25,893,000
05 Dec 2022	11.50	11.64	11.11	11.15	11.15	15,244,400
02 Dec 2022	11.57	11.65	11.37	11.55	11.55	17,221,600
01 Dec 2022	11.40	11.89	11.38	11.63	11.63	21,848,600
30 Nov 2022	11.06	11.52	10.93	11.40	11.40	26,857,000
29 Nov 2022	10.98	11.25	10.86	11.14	11.14	16,626,000
28 Nov 2022	11.27	11.53	10.91	10.92	10.92	16,264,200
25 Nov 2022	11.18	11.59	11.11	11.47	11.47	10,129,400
23 Nov 2022	10.72	11.41	10.72	11.34	11.34	16,946,300
22 Nov 2022	10.50	10.82	10.36	10.80	10.80	13,273,800
21 Nov 2022	10.70	10.78	10.50	10.56	10.56	18,070,400
18 Nov 2022	11.12	11.21	10.65	10.77	10.77	14,638,800
17 Nov 2022	10.70	11.17	10.60	10.96	10.96	18,062,600
16 Nov 2022	11.15	11.18	10.52	10.91	10.91	26,336,900
15 Nov 2022	11.84	12.20	11.18	11.33	11.33	29,600,500
14 Nov 2022	11.75	12.31	11.48	11.49	11.49	24,372,300
11 Nov 2022	10.82	12.36	10.61	11.84	11.84	48,852,200
10 Nov 2022	10.18	10.82	10.15	10.80	10.80	37,007,000
09 Nov 2022	9.86	9.91	9.52	9.84	9.84	43,663,300
08 Nov 2022	10.20	10.47	9.80	10.06	10.06	36,236,000
07 Nov 2022	10.46	10.56	9.97	10.27	10.27	44,576,700
04 Nov 2022	11.38	11.76	10.20	10.43	10.43	60,325,100
03 Nov 2022	12.36	12.40	11.64	11.97	11.97	34,500,300
02 Nov 2022	13.03	13.13	12.66	12.68	12.68	32,132,500
01 Nov 2022	13.25	13.83	13.25	13.35	13.35	22,199,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,239.03+26.39(+0.82%)

S&P 5003,970.99+22.27(+0.56%)

Dow32,237.53+132.33(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

BTC-USD27,886.38+160.26(+0.58%)

CMC Crypto 200606.92-11.46(-1.85%)

Warner Bros. Discovery, Inc. (WBD)

Straits Times Index
3,239.03
+26.39(+0.82%)

S&P 500
3,970.99
+22.27(+0.56%)

Dow
32,237.53
+132.33(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

BTC-USD
27,886.38
+160.26(+0.58%)

CMC Crypto 200
606.92
-11.46(-1.85%)