Warner Bros Discovery Inc (WBD) Historical Stock Data
7.80 ↑0.03 (0.39%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WBD is down 0.00% a day on average. There have been 17 days where Warner Bros Discovery Inc closed green and 13 days where WBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 7.69 | 7.80 | ↑$0.11 (1.43%) | 7.61 | 7.93 | 30.38M |
| 2024-05-07 | 7.94 | 7.77 | ↓$0.17 (-2.14%) | 7.76 | 8.04 | 24.30M |
| 2024-05-06 | 8.07 | 7.96 | ↓$0.11 (-1.36%) | 7.91 | 8.08 | 29.04M |
| 2024-05-03 | 8.00 | 7.97 | ↓$0.03 (-0.38%) | 7.91 | 8.28 | 35.29M |
| 2024-05-02 | 7.67 | 7.95 | ↑$0.28 (3.65%) | 7.65 | 8.01 | 36.07M |
| 2024-05-01 | 7.35 | 7.62 | ↑$0.27 (3.67%) | 7.34 | 7.81 | 43.37M |
| 2024-04-30 | 8.07 | 7.36 | ↓$0.71 (-8.80%) | 7.35 | 8.12 | 82.33M |
| 2024-04-29 | 8.18 | 8.15 | ↓$0.03 (-0.37%) | 8.11 | 8.30 | 17.61M |
| 2024-04-26 | 8.19 | 8.11 | ↓$0.08 (-0.98%) | 8.06 | 8.20 | 19.28M |
| 2024-04-25 | 8.28 | 8.29 | ↑$0.01 (0.12%) | 8.12 | 8.34 | 23.34M |
| 2024-04-24 | 8.34 | 8.38 | ↑$0.04 (0.48%) | 8.26 | 8.40 | 17.18M |
| 2024-04-23 | 8.32 | 8.44 | ↑$0.12 (1.44%) | 8.27 | 8.63 | 24.45M |
| 2024-04-22 | 8.44 | 8.47 | ↑$0.03 (0.36%) | 8.31 | 8.49 | 15.81M |
| 2024-04-19 | 8.35 | 8.40 | ↑$0.05 (0.60%) | 8.29 | 8.50 | 26.35M |
| 2024-04-18 | 8.25 | 8.31 | ↑$0.06 (0.73%) | 8.19 | 8.39 | 21.01M |
| 2024-04-17 | 8.23 | 8.23 | ↑$0.00 (0.00%) | 8.17 | 8.35 | 18.88M |
| 2024-04-16 | 8.33 | 8.14 | ↓$0.19 (-2.28%) | 8.06 | 8.34 | 33.88M |
| 2024-04-15 | 8.37 | 8.36 | ↓$0.01 (-0.12%) | 8.35 | 8.52 | 26.31M |
| 2024-04-12 | 8.43 | 8.34 | ↓$0.09 (-1.07%) | 8.32 | 8.50 | 21.93M |
| 2024-04-11 | 8.35 | 8.54 | ↑$0.19 (2.28%) | 8.21 | 8.58 | 35.61M |
| 2024-04-10 | 8.45 | 8.32 | ↓$0.13 (-1.56%) | 8.22 | 8.52 | 35.68M |
| 2024-04-09 | 8.53 | 8.69 | ↑$0.16 (1.88%) | 8.51 | 8.84 | 26.10M |
| 2024-04-08 | 8.31 | 8.52 | ↑$0.21 (2.53%) | 8.28 | 8.57 | 29.08M |
| 2024-04-05 | 8.40 | 8.32 | ↓$0.08 (-0.95%) | 8.16 | 8.48 | 34.77M |
| 2024-04-04 | 8.76 | 8.44 | ↓$0.32 (-3.65%) | 8.43 | 8.85 | 28.38M |
| 2024-04-03 | 8.52 | 8.73 | ↑$0.21 (2.46%) | 8.41 | 8.78 | 31.31M |
| 2024-04-02 | 8.59 | 8.48 | ↓$0.11 (-1.28%) | 8.37 | 8.68 | 24.71M |
| 2024-04-01 | 8.79 | 8.79 | ↑$0.00 (0.00%) | 8.60 | 8.80 | 22.62M |
| 2024-03-28 | 8.66 | 8.73 | ↑$0.07 (0.81%) | 8.63 | 8.77 | 16.54M |
| 2024-03-27 | 8.43 | 8.64 | ↑$0.21 (2.49%) | 8.43 | 8.66 | 27.33M |
Create an account or log in to view more rows.
$WBD It's coming
load 'em up.
$WBD keep inchin
$WBD hold
$WBD wow! I sold too early
$WBD Mindset is key
$WBD beauty. Bag secured
$WBD I hate this company.
$WBD wow. The volume is so low today. Unreal
$WBD who loaded up??
$WBD more shorts the better idc