Warner Bros. Discovery In... (WBD)
11.05
0.16 (1.47%)
At close: Feb 20, 2025, 3:59 PM
WBD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 10.65 | 10.98 | 10.52 | 10.89 | 0.27 | 2.54% | 36,222,955 |
| Feb 18, 2025 | 10.34 | 10.73 | 10.18 | 10.62 | 0.28 | 2.71% | 32,611,500 |
| Feb 14, 2025 | 10.32 | 10.40 | 10.13 | 10.34 | 0.13 | 1.27% | 22,466,000 |
| Feb 13, 2025 | 9.87 | 10.22 | 9.82 | 10.21 | 0.39 | 3.97% | 28,205,507 |
| Feb 12, 2025 | 9.74 | 9.96 | 9.71 | 9.82 | -0.03 | -0.30% | 17,511,927 |
| Feb 11, 2025 | 9.83 | 9.96 | 9.78 | 9.85 | -0.13 | -1.30% | 27,458,100 |
| Feb 10, 2025 | 10.24 | 10.33 | 9.96 | 9.98 | -0.18 | -1.77% | 25,189,000 |
| Feb 7, 2025 | 10.29 | 10.42 | 10.13 | 10.16 | -0.04 | -0.39% | 22,038,711 |
| Feb 6, 2025 | 10.31 | 10.35 | 9.96 | 10.20 | 0.01 | 0.10% | 24,431,502 |
| Feb 5, 2025 | 10.07 | 10.20 | 9.94 | 10.19 | 0.13 | 1.29% | 22,030,179 |
| Feb 4, 2025 | 10.14 | 10.28 | 9.97 | 10.06 | -0.10 | -0.98% | 22,142,900 |
| Feb 3, 2025 | 10.24 | 10.26 | 9.93 | 10.16 | -0.28 | -2.68% | 27,127,409 |
| Jan 31, 2025 | 10.51 | 10.84 | 10.36 | 10.44 | -0.18 | -1.69% | 33,329,647 |
| Jan 30, 2025 | 10.63 | 10.69 | 10.40 | 10.62 | 0.19 | 1.82% | 24,757,428 |
| Jan 29, 2025 | 10.36 | 10.60 | 10.32 | 10.43 | 0.18 | 1.76% | 22,595,200 |
| Jan 28, 2025 | 10.47 | 10.47 | 10.15 | 10.25 | -0.24 | -2.29% | 23,483,400 |
| Jan 27, 2025 | 10.10 | 10.56 | 10.09 | 10.49 | 0.24 | 2.34% | 27,477,600 |
| Jan 24, 2025 | 10.34 | 10.40 | 10.16 | 10.25 | -0.03 | -0.29% | 20,389,525 |
| Jan 23, 2025 | 10.05 | 10.29 | 10.04 | 10.28 | 0.23 | 2.29% | 27,570,600 |
| Jan 22, 2025 | 9.77 | 10.07 | 9.73 | 10.05 | 0.28 | 2.87% | 32,349,900 |
| Jan 21, 2025 | 9.75 | 9.93 | 9.72 | 9.77 | 0.25 | 2.63% | 25,865,700 |
| Jan 17, 2025 | 9.63 | 9.69 | 9.50 | 9.52 | 0.05 | 0.53% | 19,899,600 |
| Jan 16, 2025 | 9.70 | 9.73 | 9.45 | 9.47 | -0.32 | -3.27% | 20,727,436 |
| Jan 15, 2025 | 10.02 | 10.05 | 9.73 | 9.79 | 0.06 | 0.62% | 25,539,700 |
| Jan 14, 2025 | 9.95 | 10.03 | 9.72 | 9.73 | -0.11 | -1.12% | 29,281,300 |
| Jan 13, 2025 | 9.65 | 9.92 | 9.59 | 9.84 | 0.14 | 1.44% | 27,065,034 |
| Jan 10, 2025 | 9.85 | 9.86 | 9.47 | 9.70 | -0.36 | -3.58% | 33,329,600 |
| Jan 8, 2025 | 10.51 | 10.52 | 9.88 | 10.06 | -0.45 | -4.28% | 32,849,900 |
| Jan 7, 2025 | 10.79 | 10.87 | 10.43 | 10.51 | -0.32 | -2.95% | 27,127,302 |
| Jan 6, 2025 | 10.70 | 10.95 | 10.52 | 10.83 | 0.26 | 2.46% | 35,200,600 |
| Jan 3, 2025 | 10.70 | 10.76 | 10.42 | 10.57 | -0.09 | -0.84% | 17,650,601 |
| Jan 2, 2025 | 10.66 | 10.77 | 10.49 | 10.66 | 0.09 | 0.85% | 27,073,683 |
| Dec 31, 2024 | 10.56 | 10.77 | 10.51 | 10.57 | 0.06 | 0.57% | 20,427,407 |
| Dec 30, 2024 | 10.52 | 10.62 | 10.32 | 10.51 | -0.10 | -0.94% | 17,814,800 |
| Dec 27, 2024 | 10.52 | 10.65 | 10.43 | 10.61 | -0.01 | -0.09% | 16,494,400 |
| Dec 26, 2024 | 10.47 | 10.70 | 10.36 | 10.62 | 0.07 | 0.66% | 13,569,740 |
| Dec 24, 2024 | 10.41 | 10.60 | 10.35 | 10.55 | 0.11 | 1.05% | 8,487,132 |
| Dec 23, 2024 | 10.64 | 10.70 | 10.39 | 10.44 | -0.25 | -2.34% | 17,355,427 |
| Dec 20, 2024 | 10.43 | 10.79 | 10.38 | 10.69 | 0.20 | 1.91% | 52,771,200 |
| Dec 19, 2024 | 10.70 | 10.84 | 10.42 | 10.49 | -0.14 | -1.32% | 30,392,000 |
| Dec 18, 2024 | 11.25 | 11.35 | 10.59 | 10.63 | -0.72 | -6.34% | 36,163,227 |
| Dec 17, 2024 | 11.44 | 11.73 | 11.22 | 11.35 | -0.25 | -2.16% | 33,243,618 |
| Dec 16, 2024 | 12.02 | 12.17 | 11.55 | 11.60 | -0.47 | -3.89% | 30,406,341 |
| Dec 13, 2024 | 12.32 | 12.67 | 11.99 | 12.07 | -0.42 | -3.36% | 36,587,812 |
| Dec 12, 2024 | 11.40 | 12.70 | 11.40 | 12.49 | 1.67 | 15.43% | 84,908,800 |
| Dec 11, 2024 | 10.91 | 10.99 | 10.72 | 10.82 | -0.07 | -0.64% | 24,134,500 |
| Dec 10, 2024 | 10.65 | 11.05 | 10.54 | 10.89 | 0.33 | 3.13% | 29,115,000 |
| Dec 9, 2024 | 10.80 | 11.29 | 10.52 | 10.56 | -0.10 | -0.94% | 46,974,918 |
| Dec 6, 2024 | 10.74 | 10.82 | 10.58 | 10.66 | -0.02 | -0.19% | 20,607,000 |
| Dec 5, 2024 | 10.63 | 10.83 | 10.61 | 10.68 | 0.03 | 0.28% | 24,541,948 |