Warner Bros.Discovery Inc (W1BD34)
BOV
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 | -0.11 | -0.224489795918 | 49 | 50.1 | 44 | 688 | 47.97541994 | DR |
| 4 | 7.77 | 18.8959143969 | 41.12 | 50.1 | 38.73 | 529 | 44.70399112 | DR |
| 12 | 9.25 | 23.3350151362 | 39.64 | 50.1 | 38.4 | 629 | 42.64389535 | DR |
| 26 | -2.21 | -4.32485322896 | 51.1 | 51.75 | 38.36 | 664 | 43.42861266 | DR |
| 52 | -13.11 | -21.1451612903 | 62 | 72 | 38.36 | 663 | 48.73744848 | DR |
| 156 | -60.12 | -55.1509035868 | 109.01 | 109.01 | 38.36 | 628 | 61.34110095 | DR |
| 260 | -60.12 | -55.1509035868 | 109.01 | 109.01 | 38.36 | 628 | 61.34110095 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 49.85 | 2.6 | 5.50 | 47.67 | 50.1 | 47.67 | 1172 |
| 1722288600 | 47.25 | 1.28 | 2.78 | 45.97 | 47.3 | 45.97 | 1216 |
| 1722029400 | 45.97 | 1.14 | 2.54 | 45.97 | 45.97 | 45.97 | 3 |
| 1721943000 | 44.83 | -3.13 | -6.53 | 44.15 | 44.83 | 44 | 413 |
| 1721856600 | 47.96 | -0.44 | -0.91 | 49 | 49 | 47.86 | 637 |
| 1721770140 | 48.4 | 1.65 | 3.53 | 48.25 | 48.4 | 48.25 | 221 |
| 1721683800 | 46.75 | -0.99 | -2.07 | 48.27 | 48.27 | 45.83 | 1296 |
| 1721424600 | 47.74 | 0.49 | 1.04 | 47.92 | 47.92 | 47.72 | 202 |
| 1721338200 | 47.25 | 2.1 | 4.65 | 47.07 | 48.8 | 47.07 | 925 |
| 1721251800 | 45.15 | 1.91 | 4.42 | 43.6 | 45.5 | 43.6 | 326 |
| 1721165340 | 43.24 | 2.91 | 7.22 | 40.33 | 43.24 | 40.33 | 610 |
| 1721079000 | 40.33 | 0.18 | 0.45 | 39.9 | 40.45 | 39.9 | 1180 |
| 1720819800 | 40.15 | 0.35 | 0.88 | 39.8 | 40.66 | 39.8 | 149 |
| 1720733400 | 39.8 | 0.4 | 1.02 | 40 | 40 | 39.8 | 525 |
| 1720647000 | 39.4 | -0.44 | -1.10 | 39.92 | 39.92 | 39.4 | 7 |
| 1720560540 | 39.84 | 1.08 | 2.79 | 38.88 | 39.84 | 38.88 | 53 |
| 1720474200 | 38.76 | -0.06 | -0.15 | 39.76 | 39.79 | 38.73 | 117 |
| 1720215000 | 38.82 | -1.07 | -2.68 | 39.3 | 39.3 | 38.82 | 472 |
| 1720128540 | 39.89 | -0.63 | -1.55 | 39.13 | 39.9 | 39 | 509 |
| 1720042200 | 40.52 | 0.02 | 0.05 | 41.12 | 41.12 | 40.5 | 553 |
| 1719955800 | 40.5 | 0.09 | 0.22 | 40.66 | 40.66 | 40.5 | 302 |
| 1719869400 | 40.41 | -1.07 | -2.58 | 40.73 | 40.73 | 39.81 | 352 |
| 1719610200 | 41.48 | 1.19 | 2.95 | 41.42 | 41.6 | 41.41 | 88 |
| 1719523800 | 40.29 | 0.9 | 2.28 | 40.29 | 40.29 | 40.29 | 12 |
| 1719437400 | 39.39 | 0 | 0.00 | 39.39 | 39.39 | 39.39 | 0 |
| 1719351000 | 39.39 | 0.39 | 1.00 | 39 | 39.39 | 39 | 107 |
| 1719264600 | 39 | 0 | 0.00 | 38.56 | 39 | 38.56 | 503 |
| 1719005400 | 39 | 0.33 | 0.85 | 38.67 | 39.3 | 38.67 | 945 |
| 1718918940 | 38.67 | 0.09 | 0.23 | 38.4 | 38.67 | 38.4 | 7 |
| 1718832540 | 38.58 | -0.24 | -0.62 | 38.82 | 38.82 | 38.58 | 7 |
| 1718746200 | 38.82 | -0.3 | -0.77 | 38.48 | 38.82 | 38.48 | 51 |
| 1718659800 | 39.12 | -0.04 | -0.10 | 39.22 | 39.22 | 39.12 | 7 |
| 1718400600 | 39.16 | -0.08 | -0.20 | 39.24 | 39.24 | 38.85 | 55 |
| 1718314200 | 39.24 | -2.69 | -6.42 | 40.5 | 40.5 | 38.99 | 234 |
| 1718227800 | 41.93 | -0.91 | -2.12 | 43.28 | 43.28 | 41.9 | 622 |
| 1718141400 | 42.84 | -0.96 | -2.19 | 43.39 | 44.08 | 42.8 | 445 |
| 1718055000 | 43.8 | 0 | 0.00 | 43.8 | 43.8 | 43.8 | 61 |
| 1717795800 | 43.8 | -0.28 | -0.64 | 44.17 | 44.17 | 43.38 | 1021 |
| 1717709400 | 44.08 | -0.04 | -0.09 | 43.84 | 44.75 | 43.09 | 64 |
| 1717622940 | 44.12 | 0.12 | 0.27 | 43.35 | 44.36 | 43.19 | 1394 |
| 1717536600 | 44 | 0.44 | 1.01 | 43.56 | 44 | 43.5 | 68 |
| 1717450200 | 43.56 | 0.4 | 0.93 | 43.75 | 44.13 | 43.04 | 106 |
| 1717191000 | 43.16 | 3.2 | 8.01 | 39.9 | 44.33 | 39.9 | 4671 |
| 1717018140 | 39.96 | -0.48 | -1.19 | 40.48 | 40.48 | 39.96 | 60 |
| 1716931740 | 40.44 | -0.22 | -0.54 | 40.65 | 40.65 | 40.2 | 2968 |
| 1716845340 | 40.66 | 0.89 | 2.24 | 40.52 | 40.66 | 40.52 | 51 |
| 1716586200 | 39.77 | -0.07 | -0.18 | 39.4 | 39.77 | 39.27 | 146 |
| 1716499800 | 39.84 | -1.57 | -3.79 | 45 | 45 | 39.8 | 115 |
| 1716413340 | 41.41 | 0.81 | 2.00 | 40.6 | 41.52 | 40.11 | 931 |
| 1716327000 | 40.6 | -0.71 | -1.72 | 41.4 | 41.4 | 40.6 | 296 |
| 1716240600 | 41.31 | -0.01 | -0.02 | 41.32 | 41.44 | 41.28 | 37 |
| 1715981400 | 41.32 | -0.68 | -1.62 | 41.45 | 41.45 | 41.32 | 104 |
| 1715895000 | 42 | -0.15 | -0.36 | 41.51 | 42.04 | 41.51 | 2102 |
| 1715808600 | 42.15 | -1.61 | -3.68 | 43.12 | 43.12 | 42.15 | 1024 |
| 1715722200 | 43.76 | 0.52 | 1.20 | 44.32 | 44.32 | 43.48 | 790 |
| 1715635800 | 43.24 | 0.96 | 2.27 | 42.28 | 43.76 | 42.28 | 2063 |
| 1715376600 | 42.28 | 1.27 | 3.10 | 42.21 | 42.28 | 42.05 | 499 |
| 1715290140 | 41.01 | 1.44 | 3.64 | 41.52 | 41.52 | 40.62 | 1004 |
| 1715203800 | 39.57 | 0.21 | 0.53 | 39.64 | 40.04 | 38.95 | 2584 |
| 1715117400 | 39.36 | -0.86 | -2.14 | 40.01 | 40.46 | 39.36 | 517 |
| 1715031000 | 40.22 | -0.02 | -0.05 | 40.45 | 40.52 | 40.2 | 200 |
| 1714771800 | 40.24 | -0.48 | -1.18 | 41 | 41.08 | 40.24 | 516 |
| 1714685400 | 40.72 | 2.1 | 5.44 | 39.76 | 40.88 | 39.15 | 3773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
