Warner Bros. Discovery, Inc. (WBD) NASDAQ

29.50

-0.03(-0.10%)

Updated at December 11 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 11, 202529.4329.529.529.7229.3538.33M
December 10, 202528.9829.5429.5429.8128.8688.3M
December 09, 202527.4528.2628.2628.3427.37101.15M
December 08, 202527.6427.2327.2328.1726.84167.06M
December 05, 202525.4526.0626.0626.124.98189.89M
December 04, 202524.1724.5424.5424.5724.0537.83M
December 03, 202524.1824.5724.5724.7424.122M
December 02, 202524.2524.5324.5324.7524.0346.34M
December 01, 202523.8223.8723.8724.1223.6436.02M
November 28, 202523.8242424.223.6519.99M
November 26, 202523.1723.8823.8823.9123.1740.5M
November 25, 202522.8522.9322.9323.5822.5831.05M
November 24, 202522.9522.8622.8623.3222.6250.6M
November 21, 20252323.1923.1923.5822.8838.11M
November 20, 202523.3822.8822.882422.7446.44M
November 19, 202523.6523.0923.0924.0122.7947.54M
November 18, 202522.7423.6923.6924.1922.5858.42M
November 17, 202523.0322.7422.7423.1522.3436.81M
November 14, 202522.7523.0323.0323.1922.5354.06M
November 13, 202522.1322.1422.1422.521.8729.74M
November 12, 20252322.1922.1923.0522.1125.02M
November 11, 202522.9523.0523.0823.1922.7618.91M
November 10, 202522.7122.9822.9823.0222.4430.46M
November 07, 202522.4322.6722.6722.9822.2630.76M
November 06, 202522.5722.4222.4223.0222.3148.52M
November 05, 202522.5522.7622.7623.0622.3545.29M
November 04, 202522.1422.622.622.6222.0141.07M
November 03, 202522.522.2922.2922.5521.9742.06M
October 31, 202522.1422.4522.4522.5621.9739.43M
October 30, 202521.4721.6221.6221.8421.3635.13M
October 29, 202520.9221.3421.3421.7420.8232.09M
October 28, 202521.3720.9920.9921.3720.8225.52M
October 27, 202521.0521.0421.0421.4420.8624.01M
October 24, 202521.3721.1521.1521.5721.0124.39M
October 23, 20252121.2521.2521.5520.8330.16M
October 22, 202520.6820.5220.5221.2220.246.11M
October 21, 202519.6820.3320.3320.5719.5566.9M
October 20, 202518.4618.3218.3218.51824M
October 17, 202518.2118.1918.1918.618.1721.04M
October 16, 202518.618.2918.2918.6518.0615.34M
October 15, 202518.3218.4518.4518.7518.2120.15M
October 14, 202517.3317.9817.9818.1717.3318.83M
October 13, 20251817.7817.7818.117.6625.9M
October 10, 202517.7217.117.118.5117.0843.96M
October 09, 202517.8417.6717.6718.2517.2534.95M
October 08, 202518.7317.8917.8919.4717.6844.82M
October 07, 202519.0218.618.619.0918.4817.79M
October 06, 202519.0319.0819.0819.1818.8817.52M
October 03, 202519.3818.9918.9919.6118.8322.28M
October 02, 202519.3319.2419.2419.3519.0421.2M
October 01, 202519.5319.3519.3519.7219.221.75M
September 30, 202518.9419.5319.5319.6218.7752.48M
September 29, 202519.4918.8618.8619.7418.8341.55M
September 26, 202519.3419.5119.5119.9519.3441.95M
September 25, 202519.6219.7819.7820.2419.541.36M
September 24, 202519.5219.8219.8219.8419.1841.35M
September 23, 202519.6419.5619.5620.1219.4347.38M
September 22, 202519.2719.6119.6119.718.8355.37M
September 19, 202518.719.3319.3319.4817.98148.31M
September 18, 202517.8618.718.718.7617.5849.55M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved