WBD

Warner Brothers Discovery Historical Data

Company Name Stock Ticker Symbol Market Type
Warner Brothers Discovery Inc WBD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.35 2.93% 12.30 19:58:29
Open Price Low Price High Price Close Price Prev Close
12.07 12.04 12.55 12.36 11.95
more quote information »

WBD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.5212.5511.2011.6320,604,6960.786.77%
1 Month13.1113.5311.2012.3922,970,245-0.81-6.18%
3 Months13.5517.6511.2013.5124,333,461-1.25-9.23%
6 Months24.07527.5011.2016.0424,703,162-11.78-48.91%
1 Year24.07527.5011.2016.0424,703,162-11.78-48.91%
3 Years24.07527.5011.2016.0424,703,162-11.78-48.91%
5 Years24.07527.5011.2016.0424,703,162-11.78-48.91%

WBD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 12.36 0.41 3.43% 12.07 12.55 12.04 18,673,565
Oct 03 2022 11.95 0.45 3.91% 11.64 12.02 11.555 17,831,391
Sep 30 2022 11.50 -0.16 -1.37% 11.71 12.02 11.48 23,430,780
Sep 29 2022 11.66 -0.13 -1.1% 11.53 11.76 11.3017 20,031,528
Sep 28 2022 11.79 0.47 4.15% 11.26 11.87 11.20 19,523,544
Sep 27 2022 11.32 -0.09 -0.79% 11.52 12.01 11.22 22,206,238
Sep 26 2022 11.41 -0.38 -3.22% 11.69 12.045 11.385 24,784,988
Sep 23 2022 11.79 -0.22 -1.83% 11.785 11.91 11.51 25,085,248
Sep 22 2022 12.01 -0.21 -1.72% 12.24 12.38 11.88 23,512,540
Sep 21 2022 12.22 -0.99 -7.49% 13.18 13.2861 12.22 25,785,884
Sep 20 2022 13.21 0.05 0.38% 13.06 13.24 12.83 27,521,611
Sep 19 2022 13.16 0.42 3.3% 12.655 13.36 12.55 23,866,246
Sep 16 2022 12.74 -0.43 -3.26% 13.05 13.12 12.63 37,411,943
Sep 15 2022 13.17 0.46 3.62% 12.57 13.335 12.55 22,433,098
Sep 14 2022 12.71 -0.24 -1.85% 12.93 12.98 12.32 23,707,893
Sep 13 2022 12.95 -0.36 -2.7% 12.84 13.18 12.745 20,755,223
Sep 12 2022 13.31 0.28 2.15% 13.18 13.53 13.095 15,790,119
Sep 09 2022 13.03 0.49 3.91% 12.67 13.09 12.67 22,559,811
Sep 08 2022 12.54 -0.14 -1.1% 12.54 12.69 12.23 22,267,946
Sep 07 2022 12.68 0.05 0.4% 12.52 12.88 12.48 15,799,305
Sep 06 2022 12.63 -0.43 -3.29% 13.11 13.11 12.485 25,099,558
See More Historical Prices »


Your Recent History
NASDAQ
WBD
Warner Bro..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now