Warner Bros. Discovery In... (DISCA)
NASDAQ: DISCA
· Real-Time Price · USD
24.43
1.36 (5.90%)
At close: Apr 24, 2025, 3:47 PM
DISCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2024 | 10.13 | 10.20 | 10.00 | 10.10 | 10.10 | -1.46% | 9,448,691 |
| Feb 2, 2024 | 10.37 | 10.37 | 10.13 | 10.25 | 10.25 | -2.01% | 16,110,550 |
| Feb 1, 2024 | 10.06 | 10.51 | 10.05 | 10.46 | 10.46 | 4.39% | 41,932,271 |
| Jan 31, 2024 | 10.23 | 10.40 | 10.02 | 10.02 | 10.02 | -0.79% | 26,018,369 |
| Jan 30, 2024 | 10.40 | 10.43 | 10.05 | 10.10 | 10.10 | -3.72% | 23,542,231 |
| Jan 29, 2024 | 10.39 | 10.50 | 10.25 | 10.49 | 10.49 | -1.22% | 24,543,797 |
| Jan 26, 2024 | 10.59 | 10.66 | 10.47 | 10.62 | 10.62 | 0.38% | 12,071,894 |
| Jan 25, 2024 | 10.60 | 10.87 | 10.39 | 10.58 | 10.58 | 1.63% | 21,361,946 |
| Jan 24, 2024 | 10.72 | 10.75 | 10.35 | 10.41 | 10.41 | -1.23% | 15,861,459 |
| Jan 23, 2024 | 10.65 | 10.73 | 10.44 | 10.54 | 10.54 | 0.67% | 15,646,935 |
| Jan 22, 2024 | 10.38 | 10.66 | 10.34 | 10.47 | 10.47 | 1.16% | 14,255,209 |
| Jan 19, 2024 | 10.29 | 10.37 | 10.01 | 10.35 | 10.35 | 0.68% | 18,340,264 |
| Jan 18, 2024 | 10.18 | 10.32 | 10.18 | 10.28 | 10.28 | 1.18% | 13,386,588 |
| Jan 17, 2024 | 10.11 | 10.27 | 10.05 | 10.16 | 10.16 | -1.84% | 15,385,294 |
| Jan 16, 2024 | 10.52 | 10.57 | 10.28 | 10.35 | 10.35 | -2.82% | 15,792,575 |
| Jan 12, 2024 | 10.67 | 10.74 | 10.48 | 10.65 | 10.65 | 1.04% | 16,865,542 |
| Jan 11, 2024 | 10.76 | 10.76 | 10.42 | 10.54 | 10.54 | -3.92% | 22,352,748 |
| Jan 10, 2024 | 10.99 | 11.16 | 10.82 | 10.97 | 10.97 | -0.54% | 16,741,464 |
| Jan 9, 2024 | 11.23 | 11.26 | 10.97 | 11.03 | 11.03 | -3.25% | 20,173,657 |
| Jan 8, 2024 | 11.22 | 11.49 | 11.15 | 11.40 | 11.40 | 1.79% | 17,424,173 |