Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Warner Bros. Discovery, Inc. - Series A Common Stock (NQ:WBD)

10.49 +0.12 (+1.16%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 31, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 11.03 11.08 10.29 10.37 52,599,068 -0.65(-5.86%)
Mar 27, 2025 11.01 11.19 10.91 11.02 54,215,756 -0.01(-0.14%)
Mar 26, 2025 10.95 11.20 10.90 11.03 32,252,836 +0.05(+0.46%)
Mar 25, 2025 11.00 11.04 10.84 10.98 37,144,152 +0.01(+0.09%)
Mar 24, 2025 10.94 11.04 10.53 10.97 43,797,364 +0.23(+2.14%)
Mar 21, 2025 10.56 10.79 10.45 10.74 55,499,684 +0.09(+0.85%)
Mar 20, 2025 10.80 10.88 10.61 10.65 26,373,272 -0.27(-2.47%)
Mar 19, 2025 10.43 11.01 10.40 10.92 36,585,104 +0.53(+5.10%)
Mar 18, 2025 10.48 10.48 10.28 10.39 33,424,382 -0.09(-0.86%)
Mar 17, 2025 10.20 10.55 10.12 10.48 23,965,926 +0.29(+2.85%)
Mar 14, 2025 10.05 10.38 10.01 10.19 27,637,212 +0.30(+3.03%)
Mar 13, 2025 10.35 10.46 9.890 9.890 43,627,572 -0.53(-5.09%)
Mar 12, 2025 10.38 10.60 10.13 10.42 36,776,448 +0.05(+0.48%)
Mar 11, 2025 10.61 10.70 10.19 10.37 50,767,048 -0.22(-2.08%)
Mar 10, 2025 11.00 11.09 10.48 10.59 39,090,896 -0.48(-4.34%)
Mar 07, 2025 10.74 11.25 10.60 11.07 49,421,412 +0.37(+3.46%)
Mar 06, 2025 11.28 11.31 10.70 10.70 46,795,000 -0.73(-6.39%)
Mar 05, 2025 11.33 11.52 10.99 11.43 40,442,220 +0.11(+0.97%)
Mar 04, 2025 11.18 11.45 10.87 11.32 45,823,296 +0.30(+2.72%)
Mar 03, 2025 11.41 11.67 10.93 11.02 50,478,104 -0.44(-3.84%)
Feb 28, 2025 11.07 11.64 10.77 11.46 74,121,784 +0.46(+4.18%)
Feb 27, 2025 11.28 11.90 10.99 11.00 98,537,376 +0.50(+4.76%)
Feb 26, 2025 10.65 10.90 10.43 10.50 56,155,468 -0.19(-1.78%)
Feb 25, 2025 11.16 11.18 10.68 10.69 43,311,876 -0.40(-3.61%)
Feb 24, 2025 10.90 11.22 10.67 11.09 48,776,992 +0.31(+2.88%)
Feb 21, 2025 11.16 11.21 10.70 10.78 35,887,588 -0.26(-2.36%)
Feb 20, 2025 10.96 11.11 10.80 11.04 29,537,572 +0.15(+1.38%)
Feb 19, 2025 10.65 10.98 10.52 10.89 36,268,676 +0.27(+2.54%)
Feb 18, 2025 10.34 10.73 10.18 10.62 32,611,104 +0.28(+2.71%)
Feb 14, 2025 10.32 10.39 10.13 10.34 22,466,000 +0.13(+1.32%)
Feb 13, 2025 9.860 10.22 9.820 10.21 28,204,362 +0.38(+3.92%)
Feb 12, 2025 9.740 9.955 9.710 9.820 17,511,072 -0.03(-0.30%)
Feb 11, 2025 9.830 9.960 9.780 9.850 27,456,648 -0.13(-1.30%)
Feb 10, 2025 10.23 10.33 9.960 9.980 25,185,412 -0.18(-1.77%)
Feb 07, 2025 10.29 10.42 10.13 10.16 22,038,736 -0.04(-0.39%)
Feb 06, 2025 10.31 10.35 9.960 10.20 24,424,988 +0.01(+0.10%)
Feb 05, 2025 10.07 10.20 9.940 10.19 22,023,892 +0.13(+1.29%)
Feb 04, 2025 10.14 10.28 9.970 10.06 22,105,920 -0.10(-0.98%)
Feb 03, 2025 10.24 10.26 9.935 10.16 27,119,998 -0.28(-2.68%)
Jan 31, 2025 10.51 10.84 10.36 10.44 33,329,664 -0.18(-1.69%)
Jan 30, 2025 10.63 10.69 10.39 10.62 24,754,072 +0.19(+1.82%)
Jan 29, 2025 10.36 10.60 10.32 10.43 22,593,904 +0.18(+1.76%)
Jan 28, 2025 10.47 10.47 10.15 10.25 25,972,732 -0.24(-2.29%)
Jan 27, 2025 10.10 10.55 10.09 10.49 27,473,248 +0.24(+2.34%)
Jan 24, 2025 10.34 10.40 10.16 10.25 20,389,556 -0.03(-0.29%)
Jan 23, 2025 10.05 10.29 10.04 10.28 27,563,724 +0.23(+2.29%)
Jan 22, 2025 9.770 10.07 9.730 10.05 32,338,350 +0.28(+2.87%)
Jan 21, 2025 9.750 9.925 9.720 9.770 25,849,440 +0.25(+2.63%)
Jan 17, 2025 9.630 9.690 9.500 9.520 19,899,570 +0.05(+0.53%)
Jan 16, 2025 9.700 9.730 9.450 9.470 20,723,246 -0.32(-3.27%)
Jan 15, 2025 10.02 10.05 9.730 9.790 25,538,748 +0.06(+0.62%)
Jan 14, 2025 9.950 10.03 9.720 9.730 29,279,496 -0.11(-1.12%)
Jan 13, 2025 9.655 9.920 9.585 9.840 27,059,388 +0.14(+1.44%)
Jan 10, 2025 9.850 9.860 9.470 9.700 33,329,588 -0.36(-3.58%)
Jan 08, 2025 10.51 10.52 9.880 10.06 32,849,932 -0.45(-4.28%)
Jan 07, 2025 10.79 10.87 10.43 10.51 27,125,692 -0.32(-2.95%)
Jan 06, 2025 10.70 10.95 10.52 10.83 35,196,356 +0.26(+2.46%)
Jan 03, 2025 10.70 10.76 10.42 10.57 17,650,612 -0.09(-0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.