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 | 3.67 | 5.79047017987 | 63.38 | 68 | 60.93 | 281 | 62.82684698 | DR |
| 4 | 5.63 | 9.16639531097 | 61.42 | 68 | 55.64 | 2287 | 58.47639463 | DR |
| 12 | 1.89 | 2.90055248619 | 65.16 | 76.03 | 55.64 | 1054 | 60.26042845 | DR |
| 26 | 22.29 | 49.7989276139 | 44.76 | 76.03 | 38.68 | 963 | 53.10954948 | DR |
| 52 | 24.17 | 56.3666044776 | 42.88 | 76.03 | 36.75 | 813 | 48.56307447 | DR |
| 156 | -41.96 | -38.4918814788 | 109.01 | 109.01 | 36.75 | 697 | 58.56401668 | DR |
| 260 | -41.96 | -38.4918814788 | 109.01 | 109.01 | 36.75 | 697 | 58.56401668 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 67.05 | 2.61 | 4.05 | 64.56 | 67.97 | 64.56 | 114 |
| 1740691740 | 64.44 | 3.22 | 5.26 | 67.33 | 68 | 64.44 | 215 |
| 1740605400 | 61.22 | -1.08 | -1.73 | 62.49 | 62.49 | 60.93 | 61 |
| 1740519000 | 62.3 | -1.2 | -1.89 | 64.15 | 64.319999 | 61.83 | 843 |
| 1740432540 | 63.5 | -0.01 | -0.02 | 61.78 | 63.5 | 61.78 | 6 |
| 1740173400 | 63.51 | 1.79 | 2.90 | 63.38 | 63.51 | 63.38 | 280 |
| 1740087000 | 61.72 | 1.84 | 3.07 | 61.72 | 61.72 | 61.72 | 10 |
| 1740000540 | 59.88 | 0 | 0.00 | 59.88 | 59.88 | 59.88 | 0 |
| 1739914140 | 59.88 | 0.52 | 0.88 | 58.94 | 59.96 | 58.73 | 103 |
| 1739827800 | 59.36 | 0.7 | 1.19 | 59.36 | 59.36 | 59.36 | 1 |
| 1739568600 | 58.66 | 2.21 | 3.91 | 56.45 | 58.66 | 56.45 | 820 |
| 1739482140 | 56.45 | 0 | 0.00 | 56.45 | 56.45 | 56.45 | 0 |
| 1739395740 | 56.45 | -0.28 | -0.49 | 56.74 | 56.74 | 55.64 | 36 |
| 1739309400 | 56.73 | -2.79 | -4.69 | 56.96 | 56.97 | 56.73 | 64 |
| 1739222940 | 59.52 | 0.92 | 1.57 | 59.05 | 59.52 | 59.05 | 33 |
| 1738963800 | 58.6 | 0.4 | 0.69 | 58.98 | 58.98 | 58.6 | 10 |
| 1738877340 | 58.2 | -0.29 | -0.50 | 58.37 | 58.37 | 58.2 | 34861 |
| 1738790940 | 58.49 | 0.75 | 1.30 | 58.65 | 58.73 | 58.05 | 657 |
| 1738704600 | 57.74 | -1.56 | -2.63 | 62.09 | 62.09 | 57.37 | 1071 |
| 1738618200 | 59.3 | -1.36 | -2.24 | 60.66 | 60.66 | 58.71 | 319 |
| 1738358940 | 60.66 | -1.1 | -1.78 | 61.42 | 62.34 | 60.26 | 1768 |
| 1738272540 | 61.76 | 0.64 | 1.05 | 61.62 | 61.77 | 61.62 | 6 |
| 1738186200 | 61.12 | 0.58 | 0.96 | 61.96 | 61.96 | 61.12 | 31 |
| 1738099740 | 60.54 | -1.42 | -2.29 | 60.45 | 60.54 | 60.42 | 79 |
| 1738013340 | 61.96 | 1.37 | 2.26 | 60.59 | 62.27 | 60.59 | 128 |
| 1737754200 | 60.59 | 0.43 | 0.71 | 60.16 | 60.7 | 60.01 | 675 |
| 1737667740 | 60.16 | 0.6 | 1.01 | 60.06 | 60.19 | 60.02 | 64 |
| 1737581400 | 59.56 | 0.16 | 0.27 | 58.33 | 59.56 | 58.33 | 126 |
| 1737495000 | 59.4 | 2.65 | 4.67 | 57.53 | 59.4 | 57.53 | 254 |
| 1737408600 | 56.75 | -1.27 | -2.19 | 56.75 | 56.75 | 56.75 | 39 |
| 1737149400 | 58.02 | 0.39 | 0.68 | 57.99 | 58.02 | 57.99 | 16 |
| 1737062940 | 57.63 | -1.37 | -2.32 | 58.93 | 58.93 | 57.63 | 603 |
| 1736976540 | 59 | -0.65 | -1.09 | 59.69 | 59.69 | 59 | 55 |
| 1736890140 | 59.65 | 0 | 0.00 | 59.65 | 59.65 | 59.65 | 0 |
| 1736803740 | 59.65 | 0.58 | 0.98 | 57.96 | 59.96 | 57.96 | 116 |
| 1736544540 | 59.07 | -0.49 | -0.82 | 59.2 | 59.2 | 58.56 | 153 |
| 1736458140 | 59.56 | -1.99 | -3.23 | 60.1 | 60.1 | 59.56 | 56 |
| 1736371740 | 61.55 | -2.58 | -4.02 | 63.98 | 64.069999 | 60.56 | 110 |
| 1736285400 | 64.129999 | -2.72 | -4.07 | 66.03 | 66.03 | 63.4 | 1675 |
| 1736198940 | 66.849999 | 0.76 | 1.15 | 66.09 | 66.849999 | 65.3 | 765 |
| 1735939740 | 66.09 | 0.45 | 0.69 | 64.75 | 66.09 | 64.75 | 445 |
| 1735853400 | 65.64 | 0.89 | 1.37 | 66.5 | 66.84 | 65.01 | 188 |
| 1735594200 | 64.75 | -0.77 | -1.18 | 65 | 65.239999 | 64.629999 | 31 |
| 1735334940 | 65.519999 | 0.07 | 0.11 | 65.5 | 65.73 | 65.5 | 61 |
| 1735248540 | 65.45 | 0.91 | 1.41 | 64.47 | 65.5 | 64.47 | 88 |
| 1734989340 | 64.54 | 0.38 | 0.59 | 66.12 | 66.12 | 64.31 | 337 |
| 1734730200 | 64.16 | -0.87 | -1.34 | 63.42 | 65.4 | 63.42 | 110 |
| 1734643800 | 65.03 | -1.77 | -2.65 | 64.33 | 65.66 | 64.33 | 56 |
| 1734557400 | 66.8 | -2.91 | -4.17 | 69.51 | 69.51 | 66.8 | 211 |
| 1734470940 | 69.71 | -0.71 | -1.01 | 69.62 | 71.75 | 69.44 | 68 |
| 1734384540 | 70.42 | -2.24 | -3.08 | 72.66 | 73.13 | 70.42 | 192 |
| 1734125340 | 72.66 | -2.28 | -3.04 | 73.99 | 75.38 | 72.66 | 207 |
| 1734039000 | 74.94 | 10.12 | 15.61 | 64 | 76.03 | 64 | 1550 |
| 1733952540 | 64.819999 | -0.76 | -1.16 | 65.58 | 66.29 | 64.55 | 3954 |
| 1733866140 | 65.58 | 1.2 | 1.86 | 63.93 | 66.33 | 63.93 | 336 |
| 1733779740 | 64.379999 | -0.57 | -0.88 | 66 | 67.86 | 64.379999 | 1795 |
| 1733520600 | 64.95 | 0.03 | 0.05 | 65.16 | 65.519999 | 64.92 | 114 |
| 1733434200 | 64.92 | 0.45 | 0.70 | 64.47 | 64.92 | 63.6 | 235 |
| 1733347800 | 64.47 | 0.38 | 0.59 | 64.36 | 64.47 | 63.61 | 669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
