Canada markets close in 5 minutes

Warner Bros. Discovery, Inc. (WBD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.00+0.20 (+2.56%)
As of 03:55PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20247.578.077.518.008.0045,530,194
May 08, 20247.727.937.617.807.8030,591,500
May 07, 20247.958.047.767.777.7725,168,900
May 06, 20248.078.087.917.967.9629,714,200
May 03, 20247.998.287.917.977.9735,712,300
May 02, 20247.678.017.657.957.9536,795,700
May 01, 20247.357.817.347.627.6243,588,100
Apr 30, 20248.078.127.357.367.3683,395,800
Apr 29, 20248.188.308.118.158.1517,655,400
Apr 26, 20248.198.208.068.118.1119,754,400
Apr 25, 20248.288.348.128.298.2924,682,100
Apr 24, 20248.358.408.268.388.3820,324,200
Apr 23, 20248.328.638.278.448.4425,151,100
Apr 22, 20248.448.498.318.478.4716,314,400
Apr 19, 20248.338.508.298.408.4026,344,200
Apr 18, 20248.258.398.198.318.3122,111,500
Apr 17, 20248.238.358.178.238.2319,760,800
Apr 16, 20248.338.348.068.148.1433,900,600
Apr 15, 20248.388.528.358.368.3627,258,900
Apr 12, 20248.438.508.328.348.3423,420,200
Apr 11, 20248.378.588.218.548.5436,373,400
Apr 10, 20248.488.528.228.328.3236,508,900
Apr 09, 20248.528.848.518.698.6926,280,100
Apr 08, 20248.318.578.278.528.5229,683,600
Apr 05, 20248.408.488.168.328.3235,229,100
Apr 04, 20248.738.858.438.448.4428,770,200
Apr 03, 20248.528.788.418.738.7331,416,500
Apr 02, 20248.588.688.378.488.4824,729,700
Apr 01, 20248.808.808.608.798.7923,076,000
Mar 28, 20248.668.778.638.738.7317,557,500
Mar 27, 20248.438.668.438.648.6427,785,000
Mar 26, 20248.518.538.278.388.3826,997,400
Mar 25, 20248.508.528.358.468.4628,115,600
Mar 22, 20248.728.778.448.448.4428,535,900
Mar 21, 20248.919.058.718.728.7246,855,600
Mar 20, 20248.448.808.418.748.7423,341,900
Mar 19, 20248.448.538.408.508.5018,367,300
Mar 18, 20248.608.608.398.488.4829,617,500
Mar 15, 20248.538.668.518.548.5450,371,600
Mar 14, 20248.808.858.418.538.5326,471,600
Mar 13, 20248.899.048.828.858.8520,397,000
Mar 12, 20249.179.288.828.868.8626,350,800
Mar 11, 20248.769.258.709.079.0736,080,200
Mar 08, 20248.778.838.658.738.7319,617,600
Mar 07, 20248.468.778.458.748.7433,243,200
Mar 06, 20248.228.468.178.418.4133,233,600
Mar 05, 20248.068.318.028.148.1433,736,400
Mar 04, 20248.608.628.108.118.1152,169,600
Mar 01, 20248.808.848.638.678.6728,573,700
Feb 29, 20248.828.988.678.798.7940,314,700
Feb 28, 20248.558.738.478.718.7129,823,500
Feb 27, 20248.598.758.458.708.7031,750,900
Feb 26, 20248.788.868.438.558.5535,389,800
Feb 23, 20248.658.758.258.618.6198,206,900
Feb 22, 20249.669.679.519.569.5631,559,700
Feb 21, 20249.939.959.539.579.5726,018,100
Feb 20, 20249.7610.059.729.899.8924,259,500
Feb 16, 202410.0210.129.819.839.8319,859,200
Feb 15, 20249.7310.159.7210.1410.1426,449,500
Feb 14, 20249.689.799.569.739.7327,908,400
Feb 13, 20249.689.749.439.549.5424,024,700
Feb 12, 20249.5910.039.569.969.9623,498,500
Feb 09, 20249.839.899.579.649.6422,852,500
Feb 08, 20249.879.979.659.839.8319,677,400
Feb 07, 202410.3510.359.639.759.7533,500,200
Feb 06, 202410.0610.2510.0110.0710.0714,315,000
Feb 05, 202410.1310.2010.0010.0710.0715,338,400
Feb 02, 202410.3710.3710.1310.2510.2516,107,500
Feb 01, 202410.0610.5110.0510.4610.4641,932,300
Jan 31, 202410.2310.4010.0210.0210.0226,018,400
Jan 30, 202410.4010.4310.0510.1010.1023,542,200
Jan 29, 202410.3910.5010.2510.4910.4924,543,800
Jan 26, 202410.5910.6610.4710.6210.6212,071,900
Jan 25, 202410.6010.8710.3910.5810.5821,361,900
Jan 24, 202410.7210.7510.3510.4110.4115,861,500
Jan 23, 202410.6510.7310.4410.5410.5415,646,900
Jan 22, 202410.3810.6610.3410.4710.4714,255,200
Jan 19, 202410.2910.3710.0110.3510.3518,338,900
Jan 18, 202410.1810.3210.1810.2810.2813,386,600
Jan 17, 202410.1110.2710.0510.1610.1615,385,300
Jan 16, 202410.5210.5710.2810.3510.3515,792,600
Jan 12, 202410.6710.7410.4810.6510.6516,862,100
Jan 11, 202410.7610.7610.4210.5410.5422,352,700
Jan 10, 202410.9911.1610.8210.9710.9716,741,500
Jan 09, 202411.2311.2610.9711.0311.0320,173,700
Jan 08, 202411.2211.4911.1511.4011.4017,424,200
Jan 05, 202411.2711.5311.1211.2011.2020,244,700
Jan 04, 202411.3111.3911.1811.3511.3519,777,800
Jan 03, 202411.4811.5611.1811.3011.3020,179,600
Jan 02, 202411.3212.0011.2711.6611.6626,265,000
Dec 29, 202311.5511.6611.3311.3811.3820,262,200
Dec 28, 202311.4411.7411.4311.6911.6916,578,600
Dec 27, 202311.4711.5611.2911.4911.4920,714,200
Dec 26, 202311.2711.5611.1711.5011.5017,934,500
Dec 22, 202311.5011.6311.2111.2711.2721,124,400
Dec 21, 202311.8111.8410.9211.4911.4946,101,300
Dec 20, 202312.3212.5711.4911.6611.6636,623,000
Dec 19, 202311.9412.4411.9412.3612.3617,263,400
Dec 18, 202312.3212.3411.9411.9711.9719,202,800
Dec 15, 202312.5312.6812.1812.2612.2642,981,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...