Warner Bros. Discovery In... (DISCB)
NASDAQ: DISCB
· Real-Time Price · USD
24.45
1.43 (6.21%)
At close: Apr 24, 2025, 3:47 PM
DISCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2022 | 25.10 | 25.10 | 22.83 | 24.45 | 24.45 | 5.57% | 15,822 |
| Apr 7, 2022 | 23.64 | 23.89 | 22.56 | 23.16 | 23.17 | -5.28% | 31,573 |
| Apr 6, 2022 | 24.86 | 25.00 | 24.45 | 24.45 | 24.45 | -2.98% | 7,171 |
| Apr 5, 2022 | 26.80 | 26.80 | 25.20 | 25.20 | 25.21 | -5.65% | 8,491 |
| Apr 4, 2022 | 27.75 | 28.48 | 26.28 | 26.71 | 26.71 | -4.57% | 9,579 |
| Apr 1, 2022 | 27.39 | 28.50 | 27.39 | 27.99 | 27.99 | 0.32% | 5,143 |
| Mar 31, 2022 | 28.99 | 28.99 | 27.40 | 27.90 | 27.90 | -1.83% | 7,542 |
| Mar 30, 2022 | 28.20 | 28.85 | 27.30 | 28.42 | 28.42 | 0.78% | 7,063 |
| Mar 29, 2022 | 27.71 | 28.90 | 26.54 | 28.20 | 28.20 | 1.18% | 10,628 |
| Mar 28, 2022 | 28.15 | 29.00 | 27.87 | 27.87 | 27.87 | -1.52% | 4,177 |
| Mar 25, 2022 | 28.39 | 28.94 | 28.01 | 28.30 | 28.30 | 1.07% | 9,387 |
| Mar 24, 2022 | 27.76 | 29.20 | 27.76 | 28.00 | 28.00 | 0.57% | 7,479 |
| Mar 23, 2022 | 28.36 | 29.47 | 27.53 | 27.84 | 27.84 | -1.38% | 7,955 |
| Mar 22, 2022 | 27.79 | 29.30 | 27.49 | 28.23 | 28.23 | 3.71% | 10,075 |
| Mar 21, 2022 | 27.81 | 27.81 | 27.22 | 27.22 | 27.22 | -0.11% | 741 |
| Mar 18, 2022 | 26.90 | 27.32 | 26.90 | 27.25 | 27.25 | 0.93% | 1,145 |
| Mar 17, 2022 | 26.40 | 27.25 | 26.30 | 27.00 | 27.00 | 0.37% | 891 |
| Mar 16, 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.30% | 2,538 |
| Mar 15, 2022 | 26.80 | 26.98 | 25.01 | 26.98 | 26.98 | 1.77% | 6,920 |
| Mar 14, 2022 | 27.36 | 27.36 | 26.51 | 26.51 | 26.51 | -3.60% | 1,759 |