Warner Bros. Discovery, Inc. (WBD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

14.47

+0.13

(+0.89%)

As of 12:22PM EDT. Market open.

Advertisement

Time Period:

Mar 28, 2022 - Mar 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 28, 2023	14.35	14.54	14.34	14.47	14.47	4,050,763
Mar 27, 2023	14.13	14.51	14.13	14.34	14.34	10,585,000
Mar 24, 2023	14.20	14.32	13.72	14.00	14.00	12,747,400
Mar 23, 2023	14.67	15.00	14.24	14.53	14.53	11,042,000
Mar 22, 2023	15.13	15.27	14.48	14.51	14.51	13,584,300
Mar 21, 2023	14.48	15.14	14.41	15.09	15.09	17,627,900
Mar 20, 2023	14.26	14.54	14.11	14.24	14.24	16,431,900
Mar 17, 2023	14.76	14.89	14.20	14.34	14.34	32,000,400
Mar 16, 2023	13.45	14.23	13.39	14.16	14.16	13,732,900
Mar 15, 2023	13.69	13.85	13.40	13.57	13.57	17,601,500
Mar 14, 2023	14.19	14.32	13.78	14.05	14.05	20,094,500
Mar 13, 2023	14.03	14.35	13.47	14.02	14.02	23,224,800
Mar 10, 2023	14.66	14.75	14.14	14.35	14.35	16,212,100
Mar 09, 2023	15.22	15.40	14.57	14.77	14.77	19,337,000
Mar 08, 2023	14.87	15.38	14.75	15.34	15.34	12,817,100
Mar 07, 2023	15.08	15.27	14.77	14.82	14.82	11,413,200
Mar 06, 2023	15.65	15.85	15.12	15.13	15.13	11,534,600
Mar 03, 2023	15.35	15.58	15.27	15.47	15.47	16,502,100
Mar 02, 2023	14.93	15.28	14.76	15.24	15.24	13,334,000
Mar 01, 2023	15.59	15.66	15.00	15.02	15.02	13,922,800
Feb 28, 2023	15.86	16.32	15.46	15.62	15.62	22,523,200
Feb 27, 2023	15.55	16.34	15.55	15.94	15.94	20,752,400
Feb 24, 2023	15.31	16.24	15.15	15.55	15.55	38,611,600
Feb 23, 2023	15.43	15.79	15.29	15.73	15.73	27,591,400
Feb 22, 2023	14.68	15.52	14.68	15.42	15.42	20,901,300
Feb 21, 2023	15.11	15.23	14.72	14.75	14.75	17,783,500
Feb 17, 2023	15.24	15.53	15.06	15.43	15.43	15,552,500
Feb 16, 2023	14.96	15.63	14.82	15.31	15.31	23,020,800
Feb 15, 2023	14.57	15.37	14.41	15.35	15.35	16,744,400
Feb 14, 2023	14.72	15.04	14.43	14.73	14.73	11,173,200
Feb 13, 2023	14.31	15.08	14.11	14.92	14.92	19,340,400
Feb 10, 2023	14.18	14.38	14.02	14.22	14.22	11,847,900
Feb 09, 2023	14.78	14.96	14.24	14.37	14.37	17,023,000
Feb 08, 2023	15.26	15.26	14.53	14.56	14.56	15,044,700
Feb 07, 2023	15.35	15.42	14.79	15.33	15.33	12,936,200
Feb 06, 2023	15.20	15.46	15.00	15.40	15.40	16,769,000
Feb 03, 2023	15.56	15.86	15.26	15.42	15.42	20,698,400
Feb 02, 2023	15.52	16.05	15.44	15.92	15.92	25,213,400
Feb 01, 2023	14.72	15.47	14.67	15.36	15.36	26,301,400
Jan 31, 2023	14.45	14.84	14.23	14.82	14.82	23,524,600
Jan 30, 2023	14.59	14.73	14.22	14.38	14.38	20,238,500
Jan 27, 2023	14.90	15.10	14.65	14.91	14.91	21,010,500
Jan 26, 2023	14.72	15.19	14.42	15.00	15.00	30,614,200
Jan 25, 2023	13.26	14.73	13.18	14.53	14.53	44,313,500
Jan 24, 2023	13.37	13.60	13.24	13.38	13.38	11,424,200
Jan 23, 2023	13.02	13.53	12.95	13.51	13.51	21,618,200
Jan 20, 2023	12.54	13.04	12.36	13.02	13.02	18,431,100
Jan 19, 2023	12.45	12.56	11.91	12.47	12.47	20,111,300
Jan 18, 2023	13.23	13.25	12.49	12.59	12.59	21,307,800
Jan 17, 2023	13.06	13.33	12.83	13.23	13.23	18,142,600
Jan 13, 2023	12.96	13.16	12.91	13.14	13.14	16,146,600
Jan 12, 2023	12.78	13.28	12.50	13.15	13.15	28,005,800
Jan 11, 2023	12.88	12.95	12.38	12.60	12.60	30,814,100
Jan 10, 2023	11.80	12.58	11.77	12.56	12.56	43,263,500
Jan 09, 2023	11.39	11.71	11.23	11.61	11.61	25,383,800
Jan 06, 2023	10.88	11.39	10.73	11.32	11.32	29,842,600
Jan 05, 2023	10.38	11.05	10.12	10.86	10.86	33,761,600
Jan 04, 2023	9.79	10.61	9.56	10.38	10.38	34,435,900
Jan 03, 2023	9.65	9.94	9.49	9.54	9.54	25,186,100
Dec 30, 2022	9.21	9.50	9.18	9.48	9.48	22,808,700
Dec 29, 2022	9.01	9.57	8.94	9.43	9.43	29,740,700
Dec 28, 2022	9.17	9.30	8.84	8.87	8.87	22,506,100
Dec 27, 2022	9.06	9.27	8.85	9.23	9.23	22,207,700
Dec 23, 2022	9.19	9.38	9.09	9.17	9.17	19,035,100
Dec 22, 2022	9.00	9.24	8.82	9.23	9.23	28,566,000
Dec 21, 2022	9.06	9.38	8.91	9.04	9.04	25,650,700
Dec 20, 2022	9.18	9.56	8.89	9.03	9.03	42,837,300
Dec 19, 2022	9.81	9.88	9.07	9.25	9.25	42,430,500
Dec 16, 2022	9.97	10.10	9.60	9.91	9.91	158,082,500
Dec 15, 2022	10.66	10.80	9.95	10.00	10.00	47,972,800
Dec 14, 2022	10.80	11.23	10.77	10.98	10.98	35,547,900
Dec 13, 2022	11.65	11.91	10.78	10.89	10.89	29,922,800
Dec 12, 2022	11.00	11.40	10.96	11.27	11.27	50,053,900
Dec 09, 2022	10.71	11.34	10.67	11.09	11.09	29,007,300
Dec 08, 2022	10.78	11.00	10.67	10.76	10.76	20,565,600
Dec 07, 2022	10.52	10.96	10.34	10.74	10.74	19,258,200
Dec 06, 2022	11.31	11.49	10.57	10.61	10.61	25,893,000
Dec 05, 2022	11.50	11.64	11.11	11.15	11.15	15,244,400
Dec 02, 2022	11.57	11.65	11.37	11.55	11.55	17,221,600
Dec 01, 2022	11.40	11.89	11.38	11.63	11.63	21,848,600
Nov 30, 2022	11.06	11.52	10.93	11.40	11.40	26,857,000
Nov 29, 2022	10.98	11.25	10.86	11.14	11.14	16,626,000
Nov 28, 2022	11.27	11.53	10.91	10.92	10.92	16,264,200
Nov 25, 2022	11.18	11.59	11.11	11.47	11.47	10,129,400
Nov 23, 2022	10.72	11.41	10.72	11.34	11.34	16,946,300
Nov 22, 2022	10.50	10.82	10.36	10.80	10.80	13,273,800
Nov 21, 2022	10.70	10.78	10.50	10.56	10.56	18,070,400
Nov 18, 2022	11.12	11.21	10.65	10.77	10.77	14,638,800
Nov 17, 2022	10.70	11.17	10.60	10.96	10.96	18,062,600
Nov 16, 2022	11.15	11.18	10.52	10.91	10.91	26,336,900
Nov 15, 2022	11.84	12.20	11.18	11.33	11.33	29,600,500
Nov 14, 2022	11.75	12.31	11.48	11.49	11.49	24,372,300
Nov 11, 2022	10.82	12.36	10.61	11.84	11.84	48,852,200
Nov 10, 2022	10.18	10.82	10.15	10.80	10.80	37,007,000
Nov 09, 2022	9.86	9.91	9.52	9.84	9.84	43,663,300
Nov 08, 2022	10.20	10.47	9.80	10.06	10.06	36,236,000
Nov 07, 2022	10.46	10.56	9.97	10.27	10.27	44,576,700
Nov 04, 2022	11.38	11.76	10.20	10.43	10.43	60,325,100
Nov 03, 2022	12.36	12.40	11.64	11.97	11.97	34,500,300
Nov 02, 2022	13.03	13.13	12.66	12.68	12.68	32,132,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.87-6.66(-0.17%)

Dow 3032,485.64+53.56(+0.17%)

Nasdaq11,685.85-82.99(-0.71%)

Russell 20001,756.84+3.17(+0.18%)

Crude Oil73.68+0.87(+1.19%)

Gold1,968.10+14.30(+0.73%)

Warner Bros. Discovery, Inc. (WBD)

S&P 500
3,970.87
-6.66(-0.17%)

Dow 30
32,485.64
+53.56(+0.17%)

Nasdaq
11,685.85
-82.99(-0.71%)

Russell 2000
1,756.84
+3.17(+0.18%)

Crude Oil
73.68
+0.87(+1.19%)

Gold
1,968.10
+14.30(+0.73%)