Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 2.412 | 0.04 | 1.86% | 2.382 | 2.42 | 2.362 | 3,038,330 |
| May 07 2024 | 2.368 | 0.02 | 0.85% | 2.36 | 2.372 | 2.342 | 1,843,573 |
| May 06 2024 | 2.348 | 0.02 | 0.86% | 2.32 | 2.358 | 2.31 | 942,377 |
| May 03 2024 | 2.328 | 0.02 | 0.78% | 2.34 | 2.368 | 2.318 | 1,206,905 |
| May 02 2024 | 2.31 | -0.06 | -2.45% | 2.362 | 2.38 | 2.304 | 2,014,066 |
| Apr 30 2024 | 2.368 | -0.03 | -1.17% | 2.40 | 2.434 | 2.354 | 3,090,256 |
| Apr 29 2024 | 2.396 | 0.13 | 5.55% | 2.306 | 2.40 | 2.286 | 5,583,149 |
| Apr 26 2024 | 2.27 | 0.10 | 4.61% | 2.186 | 2.304 | 2.15 | 5,578,787 |
| Apr 25 2024 | 2.17 | -0.03 | -1.18% | 2.196 | 2.212 | 2.144 | 1,650,613 |
| Apr 24 2024 | 2.196 | -0.03 | -1.17% | 2.24 | 2.24 | 2.17 | 2,647,462 |
| Apr 23 2024 | 2.222 | 0.04 | 2.02% | 2.176 | 2.226 | 2.162 | 1,849,154 |
| Apr 22 2024 | 2.178 | -0.07 | -3.20% | 2.258 | 2.258 | 2.168 | 4,314,681 |
| Apr 19 2024 | 2.25 | -0.02 | -0.88% | 2.26 | 2.262 | 2.22 | 2,063,800 |
| Apr 18 2024 | 2.27 | 0.01 | 0.35% | 2.268 | 2.274 | 2.236 | 1,754,792 |
| Apr 17 2024 | 2.262 | 0.02 | 0.98% | 2.25 | 2.274 | 2.238 | 1,685,946 |
| Apr 16 2024 | 2.24 | -0.05 | -2.10% | 2.258 | 2.266 | 2.222 | 2,120,533 |
| Apr 15 2024 | 2.288 | 0.02 | 0.70% | 2.282 | 2.316 | 2.27 | 1,510,905 |
| Apr 12 2024 | 2.272 | 0.01 | 0.53% | 2.256 | 2.308 | 2.256 | 2,734,136 |
| Apr 11 2024 | 2.26 | -0.03 | -1.40% | 2.292 | 2.336 | 2.234 | 3,238,471 |
| Apr 10 2024 | 2.292 | 0.00 | 0.00% | 2.298 | 2.314 | 2.254 | 2,726,732 |
| Apr 09 2024 | 2.292 | 0.02 | 0.70% | 2.29 | 2.292 | 2.266 | 1,716,709 |
| Apr 08 2024 | 2.276 | 0.04 | 1.88% | 2.256 | 2.296 | 2.23 | 2,655,035 |
| Apr 05 2024 | 2.234 | 0.00 | 0.09% | 2.216 | 2.264 | 2.212 | 2,425,015 |
| Apr 04 2024 | 2.232 | 0.04 | 1.64% | 2.20 | 2.234 | 2.198 | 1,770,187 |
| Apr 03 2024 | 2.196 | -0.01 | -0.27% | 2.20 | 2.222 | 2.188 | 2,053,659 |
| Apr 02 2024 | 2.202 | -0.04 | -1.78% | 2.23 | 2.264 | 2.202 | 2,692,199 |
| Mar 28 2024 | 2.242 | -0.01 | -0.44% | 2.25 | 2.278 | 2.238 | 1,617,999 |
| Mar 27 2024 | 2.252 | -0.03 | -1.31% | 2.274 | 2.274 | 2.228 | 1,874,711 |
| Mar 26 2024 | 2.282 | 0.04 | 1.69% | 2.246 | 2.286 | 2.238 | 3,826,149 |
| Mar 25 2024 | 2.244 | -0.03 | -1.41% | 2.30 | 2.30 | 2.212 | 5,447,563 |
| Mar 22 2024 | 2.276 | -0.15 | -6.03% | 2.218 | 2.318 | 2.184 | 67,475,982 |
| Mar 21 2024 | 2.422 | -0.07 | -2.65% | 2.51 | 2.532 | 2.384 | 6,147,980 |
| Mar 20 2024 | 2.488 | 0.07 | 3.07% | 2.428 | 2.51 | 2.404 | 4,307,252 |
| Mar 19 2024 | 2.414 | 0.02 | 0.67% | 2.40 | 2.438 | 2.394 | 2,551,915 |
| Mar 18 2024 | 2.398 | 0.04 | 1.61% | 2.368 | 2.418 | 2.358 | 3,673,941 |
| Mar 15 2024 | 2.36 | -0.08 | -3.36% | 2.58 | 2.586 | 2.262 | 14,279,769 |
| Mar 14 2024 | 2.442 | 0.05 | 1.92% | 2.40 | 2.478 | 2.37 | 4,585,189 |
| Mar 13 2024 | 2.396 | 0.01 | 0.34% | 2.40 | 2.40 | 2.28 | 3,025,080 |
| Mar 12 2024 | 2.388 | 0.02 | 1.02% | 2.36 | 2.396 | 2.346 | 2,581,332 |
| Mar 11 2024 | 2.364 | 0.00 | 0.00% | 2.37 | 2.398 | 2.332 | 4,596,543 |
| Mar 08 2024 | 2.364 | 0.09 | 3.87% | 2.28 | 2.38 | 2.272 | 7,722,627 |
| Mar 07 2024 | 2.276 | 0.06 | 2.80% | 2.236 | 2.288 | 2.228 | 6,018,702 |
| Mar 06 2024 | 2.214 | 0.02 | 0.82% | 2.174 | 2.232 | 2.16 | 4,833,143 |
| Mar 05 2024 | 2.196 | 0.21 | 10.74% | 1.981 | 2.236 | 1.98 | 14,292,314 |
| Mar 04 2024 | 1.983 | -0.01 | -0.60% | 1.996 | 2.00 | 1.971 | 1,199,618 |
| Mar 01 2024 | 1.995 | 0.02 | 1.22% | 2.00 | 2.048 | 1.977 | 4,389,358 |
| Feb 29 2024 | 1.971 | 0.07 | 3.46% | 1.904 | 1.971 | 1.887 | 2,811,370 |
| Feb 28 2024 | 1.905 | 0.04 | 2.04% | 1.87 | 1.95 | 1.852 | 1,863,063 |
| Feb 27 2024 | 1.867 | 0.02 | 1.08% | 1.85 | 1.874 | 1.832 | 3,311,100 |
| Feb 26 2024 | 1.847 | -0.03 | -1.60% | 1.889 | 1.889 | 1.846 | 1,971,528 |
| Feb 23 2024 | 1.877 | -0.02 | -0.90% | 1.886 | 1.89 | 1.87 | 1,709,802 |
| Feb 22 2024 | 1.894 | 0.00 | -0.16% | 1.91 | 1.911 | 1.892 | 1,331,411 |
| Feb 21 2024 | 1.897 | 0.00 | 0.16% | 1.891 | 1.909 | 1.889 | 985,104 |
| Feb 20 2024 | 1.894 | -0.03 | -1.30% | 1.918 | 1.918 | 1.892 | 513,143 |
| Feb 19 2024 | 1.919 | 0.02 | 0.79% | 1.913 | 1.919 | 1.886 | 619,436 |
| Feb 16 2024 | 1.904 | 0.00 | -0.10% | 1.926 | 1.945 | 1.90 | 916,494 |
| Feb 15 2024 | 1.906 | 0.01 | 0.42% | 1.91 | 1.91 | 1.888 | 635,717 |
| Feb 14 2024 | 1.898 | 0.01 | 0.74% | 1.885 | 1.912 | 1.87 | 1,665,109 |
| Feb 13 2024 | 1.884 | 0.01 | 0.75% | 1.874 | 1.943 | 1.852 | 2,208,776 |
| Feb 12 2024 | 1.87 | 0.01 | 0.32% | 1.861 | 1.885 | 1.861 | 749,424 |
| Feb 09 2024 | 1.864 | -0.03 | -1.32% | 1.881 | 1.889 | 1.856 | 871,662 |
