Warner Bros. Discovery In... (WBD)
9.81
0.08 (0.82%)
At close: Jan 15, 2025, 10:27 AM
WBD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.95 | 10.03 | 9.72 | 9.73 | -0.11 | -1.12% | 29,215,682 |
| 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 |
| Dec 4, 2024 | 10.51 | 10.70 | 10.44 | 10.65 | 0.10 | 0.95% | 24,335,346 |
| Dec 3, 2024 | 10.50 | 10.60 | 10.37 | 10.55 | -0.01 | -0.09% | 21,156,700 |
| Dec 2, 2024 | 10.48 | 10.61 | 10.28 | 10.56 | 0.08 | 0.76% | 25,625,800 |
| Nov 29, 2024 | 10.40 | 10.51 | 10.31 | 10.48 | 0.10 | 0.96% | 11,576,800 |
| Nov 27, 2024 | 10.18 | 10.47 | 10.18 | 10.38 | 0.27 | 2.67% | 26,060,100 |
| Nov 26, 2024 | 10.35 | 10.44 | 10.07 | 10.11 | -0.29 | -2.79% | 27,346,620 |
| Nov 25, 2024 | 10.21 | 10.46 | 10.10 | 10.40 | 0.29 | 2.87% | 40,833,600 |
| Nov 22, 2024 | 10.23 | 10.40 | 10.09 | 10.11 | -0.12 | -1.17% | 27,340,503 |
| Nov 21, 2024 | 9.98 | 10.30 | 9.92 | 10.23 | 0.28 | 2.81% | 38,932,200 |
| Nov 20, 2024 | 9.51 | 10.04 | 9.46 | 9.95 | 0.45 | 4.74% | 43,428,432 |
| Nov 19, 2024 | 9.29 | 9.59 | 9.05 | 9.50 | 0.03 | 0.32% | 32,289,300 |
| Nov 18, 2024 | 9.45 | 9.76 | 9.36 | 9.47 | 0.25 | 2.71% | 32,338,100 |
| Nov 15, 2024 | 9.87 | 9.88 | 9.10 | 9.22 | -0.64 | -6.49% | 37,963,836 |
| Nov 14, 2024 | 9.74 | 9.95 | 9.71 | 9.86 | 0.14 | 1.44% | 33,526,942 |
| Nov 13, 2024 | 9.39 | 9.89 | 9.31 | 9.72 | 0.50 | 5.42% | 46,976,900 |
| Nov 12, 2024 | 9.26 | 9.26 | 9.08 | 9.22 | -0.11 | -1.18% | 35,222,443 |
| Nov 11, 2024 | 9.22 | 9.55 | 9.15 | 9.33 | 0.15 | 1.63% | 39,896,816 |
| Nov 8, 2024 | 9.32 | 9.33 | 8.86 | 9.18 | -0.19 | -2.03% | 52,663,437 |
| Nov 7, 2024 | 9.02 | 9.80 | 8.83 | 9.37 | 0.99 | 11.81% | 72,314,840 |
| Nov 6, 2024 | 8.53 | 8.59 | 8.33 | 8.38 | 0.17 | 2.07% | 44,114,643 |
| Nov 5, 2024 | 8.15 | 8.25 | 8.03 | 8.21 | 0.04 | 0.49% | 22,988,100 |
| Nov 4, 2024 | 8.24 | 8.41 | 8.02 | 8.17 | -0.06 | -0.73% | 28,957,400 |
| Nov 1, 2024 | 8.03 | 8.24 | 7.98 | 8.23 | 0.10 | 1.23% | 26,745,000 |
| Oct 31, 2024 | 7.95 | 8.35 | 7.85 | 8.13 | 0.36 | 4.63% | 47,646,400 |