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
)
8.050
-0.180 (-2.19%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
May 17, 2024
8.220
8.220
8.020
8.050
21,230,768
-0.18(-2.19%)
May 16, 2024
8.240
8.290
8.000
8.230
25,974,040
+0.03(+0.37%)
May 15, 2024
8.690
8.700
8.150
8.200
33,121,000
-0.36(-4.21%)
May 14, 2024
8.490
8.680
8.435
8.560
30,872,376
+0.18(+2.15%)
May 13, 2024
8.300
8.585
8.250
8.380
28,396,686
+0.23(+2.82%)
May 10, 2024
8.150
8.400
8.090
8.150
35,600,520
+0.11(+1.37%)
May 09, 2024
7.570
8.070
7.510
8.040
52,027,644
+0.24(+3.08%)
May 08, 2024
7.720
7.930
7.610
7.800
30,499,232
+0.03(+0.39%)
May 07, 2024
7.950
8.040
7.760
7.770
25,165,760
-0.19(-2.39%)
May 06, 2024
8.070
8.080
7.910
7.960
29,712,708
-0.01(-0.13%)
May 03, 2024
7.990
8.280
7.910
7.970
35,712,504
+0.02(+0.25%)
May 02, 2024
7.670
8.010
7.650
7.950
36,781,976
+0.33(+4.33%)
May 01, 2024
7.350
7.810
7.340
7.620
43,575,808
+0.26(+3.53%)
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%)
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
.