Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WBD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 8.24 | -0.16 | -1.90% | 8.30 | 8.41 | 8.19 | 47,438,240 |
| Sep 19 2024 | 8.40 | -0.02 | -0.24% | 8.615 | 8.745 | 8.314 | 24,454,856 |
| Sep 18 2024 | 8.42 | -0.03 | -0.36% | 8.49 | 8.79 | 8.4015 | 30,049,438 |
| Sep 17 2024 | 8.45 | -0.11 | -1.29% | 8.67 | 8.85 | 8.36 | 30,138,719 |
| Sep 16 2024 | 8.56 | 0.07 | 0.82% | 8.50 | 8.68 | 8.40 | 48,515,891 |
| Sep 13 2024 | 8.49 | 0.83 | 10.84% | 7.76 | 8.50 | 7.75 | 57,609,819 |
| Sep 12 2024 | 7.66 | 0.72 | 10.37% | 7.14 | 7.716 | 7.08 | 60,775,601 |
| Sep 11 2024 | 6.94 | -0.08 | -1.14% | 6.995 | 7.00 | 6.78 | 29,330,704 |
| Sep 10 2024 | 7.02 | -0.28 | -3.84% | 7.30 | 7.30 | 6.91 | 26,318,712 |
| Sep 09 2024 | 7.30 | 0.08 | 1.11% | 7.26 | 7.415 | 7.025 | 44,323,618 |
| Sep 06 2024 | 7.22 | -0.20 | -2.70% | 7.42 | 7.6064 | 7.0892 | 36,946,259 |
| Sep 05 2024 | 7.42 | 0.10 | 1.37% | 7.37 | 7.57 | 7.22 | 26,910,554 |
| Sep 04 2024 | 7.32 | -0.04 | -0.54% | 7.40 | 7.565 | 7.31 | 22,089,880 |
| Sep 03 2024 | 7.36 | -0.48 | -6.12% | 7.80 | 7.88 | 7.34 | 33,727,671 |
| Aug 30 2024 | 7.84 | 0.11 | 1.42% | 7.77 | 7.86 | 7.68 | 25,036,945 |
| Aug 29 2024 | 7.73 | -0.24 | -3.01% | 8.05 | 8.07 | 7.71 | 25,699,903 |
| Aug 28 2024 | 7.97 | -0.14 | -1.73% | 8.12 | 8.125 | 7.94 | 18,678,229 |
| Aug 27 2024 | 8.11 | -0.12 | -1.46% | 8.20 | 8.23 | 7.88 | 38,339,379 |
| Aug 26 2024 | 8.23 | 0.18 | 2.24% | 8.10 | 8.44 | 8.09 | 36,069,003 |
| Aug 23 2024 | 8.05 | 0.55 | 7.33% | 7.60 | 8.075 | 7.545 | 30,977,000 |
| Aug 22 2024 | 7.50 | -0.18 | -2.34% | 7.70 | 7.715 | 7.49 | 27,990,467 |
| Aug 21 2024 | 7.68 | -0.09 | -1.16% | 7.80 | 7.82 | 7.565 | 26,269,638 |
| Aug 20 2024 | 7.77 | 0.14 | 1.83% | 7.60 | 7.82 | 7.535 | 41,401,735 |
| Aug 19 2024 | 7.63 | 0.22 | 2.97% | 7.44 | 7.64 | 7.36 | 24,771,260 |
| Aug 16 2024 | 7.41 | 0.17 | 2.35% | 7.28 | 7.435 | 7.285 | 34,363,609 |
| Aug 15 2024 | 7.24 | 0.28 | 4.02% | 7.02 | 7.28 | 6.99 | 41,891,647 |
| Aug 14 2024 | 6.96 | -0.10 | -1.42% | 7.01 | 7.02 | 6.85 | 26,047,144 |
| Aug 13 2024 | 7.06 | 0.35 | 5.22% | 6.67 | 7.13 | 6.64 | 37,426,044 |
| Aug 12 2024 | 6.71 | -0.32 | -4.48% | 6.94 | 6.98 | 6.66 | 48,806,627 |
| Aug 09 2024 | 7.025 | 0.01 | 0.07% | 7.04 | 7.12 | 6.91 | 40,985,796 |
| Aug 08 2024 | 7.02 | -0.69 | -8.95% | 6.82 | 7.21 | 6.73 | 71,212,045 |
| Aug 07 2024 | 7.71 | 0.14 | 1.85% | 7.705 | 7.87 | 7.66 | 46,660,574 |
| Aug 06 2024 | 7.57 | -0.31 | -3.93% | 7.87 | 7.88 | 7.39 | 45,295,929 |
| Aug 05 2024 | 7.88 | -0.39 | -4.72% | 7.86 | 8.0894 | 7.5902 | 38,965,546 |
| Aug 02 2024 | 8.27 | -0.11 | -1.31% | 8.32 | 8.495 | 8.095 | 40,704,996 |
| Aug 01 2024 | 8.38 | -0.27 | -3.12% | 8.60 | 8.64 | 8.25 | 28,851,601 |
| Jul 31 2024 | 8.65 | -0.13 | -1.48% | 8.80 | 8.85 | 8.55 | 27,935,057 |
| Jul 30 2024 | 8.78 | 0.36 | 4.28% | 8.41 | 8.9357 | 8.365 | 39,414,163 |
| Jul 29 2024 | 8.42 | 0.11 | 1.32% | 8.26 | 8.48 | 8.20 | 19,592,436 |
| Jul 26 2024 | 8.31 | 0.32 | 4.01% | 8.10 | 8.37 | 8.025 | 22,906,366 |
| Jul 25 2024 | 7.99 | -0.48 | -5.67% | 7.99 | 8.145 | 7.71 | 31,993,835 |
| Jul 24 2024 | 8.47 | -0.15 | -1.74% | 8.61 | 8.75 | 8.46 | 23,800,488 |
| Jul 23 2024 | 8.62 | 0.07 | 0.82% | 8.49 | 8.68 | 8.445 | 19,536,939 |
| Jul 22 2024 | 8.55 | -0.12 | -1.38% | 8.66 | 8.67 | 8.2201 | 26,737,414 |
| Jul 19 2024 | 8.67 | 0.15 | 1.76% | 8.50 | 8.77 | 8.38 | 38,055,097 |
| Jul 18 2024 | 8.52 | 0.20 | 2.40% | 8.76 | 8.90 | 8.51 | 59,329,833 |
| Jul 17 2024 | 8.32 | 0.34 | 4.26% | 7.94 | 8.36 | 7.92 | 46,201,537 |
| Jul 16 2024 | 7.98 | 0.56 | 7.55% | 7.38 | 7.98 | 7.4388 | 38,619,020 |
| Jul 15 2024 | 7.42 | 0.02 | 0.27% | 7.34 | 7.45 | 7.21 | 19,082,121 |
| Jul 12 2024 | 7.40 | 0.02 | 0.27% | 7.43 | 7.51 | 7.37 | 18,019,174 |
| Jul 11 2024 | 7.38 | 0.06 | 0.82% | 7.418 | 7.435 | 7.2701 | 19,714,104 |
| Jul 10 2024 | 7.32 | -0.02 | -0.27% | 7.32 | 7.3393 | 7.17 | 20,927,681 |
| Jul 09 2024 | 7.34 | 0.23 | 3.23% | 7.10 | 7.36 | 6.98 | 29,192,880 |
| Jul 08 2024 | 7.11 | -0.10 | -1.39% | 7.26 | 7.29 | 7.08 | 18,503,835 |
| Jul 05 2024 | 7.21 | -0.02 | -0.28% | 7.20 | 7.22 | 7.07 | 29,113,054 |
| Jul 03 2024 | 7.23 | 0.03 | 0.42% | 7.29 | 7.448 | 7.20 | 15,706,121 |
| Jul 02 2024 | 7.20 | 0.10 | 1.41% | 7.11 | 7.275 | 7.10 | 22,195,864 |
| Jul 01 2024 | 7.10 | -0.25 | -3.40% | 7.44 | 7.455 | 7.08 | 35,124,879 |
| Jun 28 2024 | 7.35 | 0.00 | 0.00% | 7.35 | 7.35 | 7.35 | 0 |
| Jun 27 2024 | 7.35 | 0.10 | 1.38% | 7.25 | 7.37 | 7.20 | 16,329,181 |
| Jun 26 2024 | 7.25 | 0.01 | 0.14% | 7.17 | 7.27 | 7.14 | 18,857,714 |
| Jun 25 2024 | 7.24 | -0.07 | -0.96% | 7.26 | 7.26 | 7.10 | 16,312,160 |
| Jun 24 2024 | 7.31 | 0.13 | 1.81% | 7.20 | 7.37 | 7.08 | 21,721,225 |
