Warner Bros Discovery Inc (1WBD)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.716 | -14.6491377838 | 11.714 | 12.098 | 9.998 | 715 | 11.57381469 | DE |
| 4 | 0.274 | 2.81777046483 | 9.724 | 12.098 | 9.668 | 1189 | 11.0630266 | DE |
| 12 | 2.575 | 34.6894786474 | 7.423 | 12.098 | 6.841 | 1375 | 9.42121429 | DE |
| 26 | 3.398 | 51.4848484848 | 6.6 | 12.098 | 6.147 | 1020 | 8.82349575 | DE |
| 52 | -0.532 | -5.0522317189 | 10.53 | 12.098 | 6.147 | 911 | 8.6294678 | DE |
| 156 | -0.747 | -6.95207073057 | 10.745 | 12.098 | 6.147 | 914 | 8.65433124 | DE |
| 260 | -0.747 | -6.95207073057 | 10.745 | 12.098 | 6.147 | 914 | 8.65433124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 9.998 | -0.76 | -7.05 | 9.998 | 9.998 | 9.998 | 45 |
| 1734627300 | 10.756 | 0 | 0.00 | 10.756 | 10.756 | 10.756 | 0 |
| 1734540900 | 10.756 | -0.79 | -6.84 | 10.728 | 10.756 | 10.65 | 417 |
| 1734454500 | 11.546 | 0.16 | 1.44 | 11.558 | 11.558 | 11.546 | 89 |
| 1734368100 | 11.382 | -0.42 | -3.54 | 12.098 | 12.098 | 11.326 | 452 |
| 1734108900 | 11.8 | 0.03 | 0.25 | 11.714 | 11.992 | 11.706 | 1902 |
| 1734022500 | 11.77 | 1.36 | 13.02 | 10.98 | 11.77 | 10.98 | 8075 |
| 1733936100 | 10.414 | 0 | 0.00 | 10.414 | 10.414 | 10.414 | 0 |
| 1733849700 | 10.414 | -0.25 | -2.34 | 10.414 | 10.414 | 10.414 | 8 |
| 1733763300 | 10.664 | 0.57 | 5.63 | 10.35 | 10.664 | 10.35 | 2698 |
| 1733504100 | 10.096 | 0.01 | 0.08 | 10.058 | 10.096 | 10.058 | 313 |
| 1733417700 | 10.088 | -0.03 | -0.28 | 10.046 | 10.09 | 10.046 | 445 |
| 1733331300 | 10.116 | 0.1 | 1.02 | 10.102 | 10.168 | 10.06 | 248 |
| 1733244900 | 10.014 | 0.07 | 0.69 | 10.012 | 10.096 | 10.012 | 428 |
| 1733158500 | 9.945 | -0.02 | -0.22 | 10.01 | 10.01 | 9.945 | 401 |
| 1732899300 | 9.967 | 0 | 0.00 | 9.967 | 9.967 | 9.967 | 0 |
| 1732812900 | 9.967 | 0.3 | 3.09 | 9.967 | 9.967 | 9.967 | 100 |
| 1732726500 | 9.668 | -0.27 | -2.67 | 9.668 | 9.668 | 9.668 | 113 |
| 1732640100 | 9.933 | 0 | 0.00 | 9.933 | 9.933 | 9.933 | 0 |
| 1732553700 | 9.933 | 0.15 | 1.51 | 9.82 | 9.957 | 9.82 | 2088 |
| 1732294500 | 9.785 | 0.48 | 5.22 | 9.724 | 9.813 | 9.6809999 | 1246 |
| 1732208100 | 9.3 | 0.69 | 7.99 | 9.349 | 9.349 | 9.3 | 4174 |
| 1732121700 | 8.612 | 0 | 0.00 | 8.612 | 8.612 | 8.612 | 0 |
| 1732035300 | 8.612 | -0.2 | -2.21 | 8.911 | 8.911 | 8.612 | 158 |
| 1731948900 | 8.807 | -0.55 | -5.89 | 8.999 | 9.244 | 8.807 | 2834 |
| 1731689700 | 9.358 | 0 | 0.00 | 9.358 | 9.358 | 9.358 | 0 |
| 1731603300 | 9.358 | 0.15 | 1.64 | 9.188 | 9.36 | 9.188 | 3932 |
| 1731516900 | 9.207 | 0.57 | 6.56 | 8.718 | 9.207 | 8.718 | 2317 |
| 1731430500 | 8.64 | -0.3 | -3.36 | 8.763 | 8.763 | 8.64 | 1263 |
| 1731344100 | 8.94 | 0.48 | 5.62 | 8.6 | 8.94 | 8.6 | 666 |
| 1731084900 | 8.464 | -0.12 | -1.42 | 8.574 | 8.631 | 8.464 | 2121 |
| 1730998500 | 8.586 | 0.72 | 9.18 | 7.83 | 8.586 | 7.702 | 4513 |
| 1730912100 | 7.864 | 0.33 | 4.37 | 7.9 | 7.9 | 7.864 | 3275 |
| 1730825700 | 7.535 | 0 | 0.00 | 7.535 | 7.535 | 7.535 | 0 |
| 1730739300 | 7.535 | 0.43 | 6.01 | 7.456 | 7.535 | 7.456 | 66 |
| 1730480100 | 7.108 | 0 | 0.00 | 7.108 | 7.108 | 7.108 | 0 |
| 1730393700 | 7.108 | 0 | 0.00 | 7.108 | 7.108 | 7.108 | 0 |
| 1730307300 | 7.108 | 0 | 0.00 | 7.108 | 7.108 | 7.108 | 0 |
| 1730220900 | 7.108 | 0 | 0.00 | 7.108 | 7.108 | 7.108 | 0 |
| 1730134500 | 7.108 | 0.18 | 2.57 | 7.108 | 7.108 | 7.108 | 100 |
| 1729871700 | 6.93 | 0.09 | 1.30 | 6.93 | 6.93 | 6.93 | 31 |
| 1729785300 | 6.841 | -0.34 | -4.76 | 7.093 | 7.093 | 6.841 | 2540 |
| 1729698900 | 7.183 | 0 | 0.00 | 7.183 | 7.183 | 7.183 | 0 |
| 1729612500 | 7.183 | 0 | 0.00 | 7.183 | 7.183 | 7.183 | 0 |
| 1729526100 | 7.183 | 0.02 | 0.28 | 7.183 | 7.183 | 7.183 | 700 |
| 1729266900 | 7.163 | 0.23 | 3.38 | 7.163 | 7.163 | 7.163 | 1397 |
| 1729180500 | 6.929 | 0 | 0.00 | 6.929 | 6.929 | 6.929 | 0 |
| 1729094100 | 6.929 | 0 | 0.00 | 6.929 | 6.929 | 6.929 | 0 |
| 1729007700 | 6.929 | 0 | 0.00 | 6.929 | 6.929 | 6.929 | 0 |
| 1728921300 | 6.929 | 0.07 | 1.02 | 6.929 | 6.929 | 6.929 | 20 |
| 1728662100 | 6.859 | 0 | 0.00 | 6.859 | 6.859 | 6.859 | 0 |
| 1728575700 | 6.859 | 0 | 0.00 | 6.859 | 6.859 | 6.859 | 0 |
| 1728489300 | 6.859 | -0.34 | -4.76 | 6.859 | 6.859 | 6.859 | 840 |
| 1728402900 | 7.202 | 0 | 0.00 | 7.202 | 7.202 | 7.202 | 0 |
| 1728316500 | 7.202 | 0 | 0.00 | 7.202 | 7.202 | 7.202 | 0 |
| 1728057300 | 7.202 | 0 | 0.00 | 7.202 | 7.202 | 7.202 | 0 |
| 1727970900 | 7.202 | -0.26 | -3.51 | 7.202 | 7.202 | 7.202 | 69 |
| 1727884500 | 7.464 | 0 | 0.00 | 7.464 | 7.464 | 7.464 | 0 |
| 1727798100 | 7.464 | 0.21 | 2.94 | 7.464 | 7.464 | 7.464 | 50 |
| 1727711700 | 7.251 | -0.16 | -2.09 | 7.423 | 7.423 | 7.251 | 804 |
| 1727452500 | 7.406 | 0 | 0.00 | 7.406 | 7.406 | 7.406 | 0 |
| 1727366100 | 7.406 | -0.07 | -0.90 | 7.406 | 7.406 | 7.406 | 40 |
| 1727279700 | 7.473 | 0 | 0.00 | 7.473 | 7.473 | 7.473 | 0 |
| 1727193300 | 7.473 | 0 | 0.00 | 7.473 | 7.473 | 7.473 | 0 |
| 1727106900 | 7.473 | -0.32 | -4.14 | 7.473 | 7.473 | 7.473 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
