Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Warner Bros. Discovery, Inc. - Series A Common Stock
(NQ:
WBD
)
8.270
-0.070 (-0.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
8.070
8.120
7.350
7.360
83,356,272
-0.79(-9.69%)
Apr 29, 2024
8.180
8.295
8.110
8.150
17,646,116
+0.04(+0.49%)
Apr 26, 2024
8.190
8.200
8.060
8.110
19,754,390
-0.18(-2.17%)
Apr 25, 2024
8.280
8.340
8.115
8.290
24,673,402
-0.09(-1.07%)
Apr 24, 2024
8.350
8.400
8.260
8.380
20,313,712
-0.06(-0.71%)
Apr 23, 2024
8.320
8.630
8.270
8.440
25,136,728
-0.03(-0.35%)
Apr 22, 2024
8.440
8.490
8.305
8.470
16,314,366
+0.07(+0.83%)
Apr 19, 2024
8.330
8.500
8.290
8.400
26,352,808
+0.09(+1.08%)
Apr 18, 2024
8.250
8.390
8.190
8.310
22,102,388
+0.08(+0.97%)
Apr 17, 2024
8.230
8.350
8.172
8.230
19,757,872
+0.09(+1.11%)
Apr 16, 2024
8.330
8.340
8.058
8.140
33,897,868
-0.22(-2.63%)
Apr 15, 2024
8.380
8.520
8.350
8.360
27,256,632
+0.02(+0.24%)
Apr 12, 2024
8.430
8.500
8.320
8.340
23,431,158
-0.20(-2.34%)
Apr 11, 2024
8.370
8.580
8.210
8.540
36,371,476
+0.22(+2.64%)
Apr 10, 2024
8.480
8.520
8.220
8.320
36,502,260
-0.37(-4.26%)
Apr 09, 2024
8.520
8.840
8.505
8.690
26,277,580
+0.17(+2.00%)
Apr 08, 2024
8.310
8.570
8.270
8.520
29,676,028
+0.20(+2.40%)
Apr 05, 2024
8.400
8.480
8.160
8.320
35,236,572
-0.12(-1.42%)
Apr 04, 2024
8.725
8.850
8.425
8.440
28,768,264
-0.29(-3.32%)
Apr 03, 2024
8.520
8.780
8.410
8.730
31,385,740
+0.25(+2.95%)
Apr 02, 2024
8.580
8.675
8.370
8.480
24,725,904
-0.31(-3.53%)
Apr 01, 2024
8.800
8.800
8.600
8.790
23,073,908
+0.06(+0.69%)
Mar 28, 2024
8.660
8.770
8.730
8.730
17,557,520
+0.09(+1.04%)
Mar 27, 2024
8.430
8.660
8.430
8.640
27,783,192
+0.26(+3.10%)
Mar 26, 2024
8.510
8.530
8.270
8.380
26,987,148
-0.08(-0.95%)
Mar 25, 2024
8.500
8.520
8.350
8.460
28,102,154
+0.02(+0.24%)
Mar 22, 2024
8.720
8.770
8.440
8.440
28,546,216
-0.28(-3.21%)
Mar 21, 2024
8.910
9.050
8.710
8.720
46,853,392
-0.02(-0.23%)
Mar 20, 2024
8.440
8.800
8.410
8.740
23,334,658
+0.24(+2.82%)
Mar 19, 2024
8.440
8.530
8.400
8.500
18,362,152
+0.02(+0.24%)
Mar 18, 2024
8.600
8.600
8.390
8.480
29,615,768
-0.06(-0.70%)
Mar 15, 2024
8.530
8.665
8.510
8.540
50,377,884
+0.01(+0.12%)
Mar 14, 2024
8.800
8.845
8.410
8.530
26,468,508
-0.32(-3.62%)
Mar 13, 2024
8.890
9.040
8.820
8.850
20,396,188
-0.01(-0.11%)
Mar 12, 2024
9.170
9.275
8.820
8.860
26,337,136
-0.21(-2.32%)
Mar 11, 2024
8.760
9.250
8.700
9.070
36,075,336
+0.34(+3.89%)
Mar 08, 2024
8.770
8.830
8.650
8.730
19,626,492
-0.01(-0.11%)
Mar 07, 2024
8.460
8.770
8.450
8.740
33,237,532
+0.33(+3.92%)
Mar 06, 2024
8.220
8.455
8.170
8.410
33,212,120
+0.27(+3.32%)
Mar 05, 2024
8.060
8.310
8.020
8.140
33,721,456
+0.03(+0.37%)
Mar 04, 2024
8.600
8.620
8.100
8.110
52,308,560
-0.56(-6.46%)
Mar 01, 2024
8.800
8.835
8.625
8.670
28,596,256
-0.12(-1.37%)
Feb 29, 2024
8.820
8.980
8.670
8.790
40,294,856
+0.08(+0.92%)
Feb 28, 2024
8.550
8.730
8.470
8.710
29,760,936
+0.01(+0.11%)
Feb 27, 2024
8.590
8.750
8.450
8.700
31,736,164
+0.15(+1.75%)
Feb 26, 2024
8.780
8.855
8.430
8.550
35,364,144
-0.06(-0.70%)
Feb 23, 2024
8.650
8.750
8.250
8.610
98,207,056
-0.95(-9.94%)
Feb 22, 2024
9.660
9.670
9.510
9.560
31,525,476
-0.01(-0.10%)
Feb 21, 2024
9.925
9.950
9.530
9.570
25,978,800
-0.32(-3.24%)
Feb 20, 2024
9.760
10.05
9.715
9.890
24,247,244
+0.06(+0.61%)
Feb 16, 2024
10.02
10.12
9.805
9.830
19,863,432
-0.31(-3.06%)
Feb 15, 2024
9.730
10.15
9.720
10.14
26,443,804
+0.41(+4.21%)
Feb 14, 2024
9.680
9.789
9.555
9.730
27,898,884
+0.19(+1.99%)
Feb 13, 2024
9.680
9.740
9.430
9.540
24,017,820
-0.42(-4.22%)
Feb 12, 2024
9.590
10.03
9.560
9.960
23,488,296
+0.32(+3.32%)
Feb 09, 2024
9.830
9.890
9.570
9.640
22,852,540
-0.19(-1.93%)
Feb 08, 2024
9.870
9.970
9.650
9.830
19,662,312
+0.08(+0.82%)
Feb 07, 2024
10.35
10.35
9.630
9.750
33,486,288
-0.32(-3.18%)
Feb 06, 2024
10.06
10.25
10.01
10.07
14,269,647
+0.00(+0.00%)
Feb 05, 2024
10.13
10.20
10.00
10.07
15,322,858
-0.18(-1.76%)
Feb 02, 2024
10.37
10.37
10.13
10.25
16,110,555
-0.21(-2.01%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.