Warner Bros Discovery Inc (WBD) Historical Stock Data
10.69 ↑0.20 (1.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WBD is up 0.29% a day on average. There have been 18 days where Warner Bros Discovery Inc closed green and 12 days where WBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.42 | 10.69 | ↑$0.27 (2.59%) | 10.38 | 10.79 | 52.31M |
| 2024-12-19 | 10.70 | 10.49 | ↓$0.21 (-1.96%) | 10.42 | 10.84 | 29.11M |
| 2024-12-18 | 11.25 | 10.63 | ↓$0.62 (-5.51%) | 10.59 | 11.35 | 35.98M |
| 2024-12-17 | 11.44 | 11.35 | ↓$0.09 (-0.79%) | 11.22 | 11.73 | 31.30M |
| 2024-12-16 | 12.02 | 11.60 | ↓$0.42 (-3.49%) | 11.55 | 12.17 | 30.38M |
| 2024-12-13 | 12.32 | 12.07 | ↓$0.24 (-1.99%) | 11.99 | 12.67 | 33.35M |
| 2024-12-12 | 11.40 | 12.49 | ↑$1.09 (9.56%) | 11.40 | 12.70 | 85.09M |
| 2024-12-11 | 10.92 | 10.82 | ↓$0.10 (-0.92%) | 10.72 | 10.99 | 22.43M |
| 2024-12-10 | 10.65 | 10.89 | ↑$0.24 (2.25%) | 10.54 | 11.05 | 28.47M |
| 2024-12-09 | 10.80 | 10.56 | ↓$0.24 (-2.22%) | 10.52 | 11.29 | 45.54M |
| 2024-12-06 | 10.74 | 10.66 | ↓$0.08 (-0.74%) | 10.58 | 10.82 | 19.69M |
| 2024-12-05 | 10.63 | 10.68 | ↑$0.05 (0.47%) | 10.62 | 10.83 | 21.96M |
| 2024-12-04 | 10.51 | 10.65 | ↑$0.14 (1.33%) | 10.44 | 10.70 | 22.07M |
| 2024-12-03 | 10.50 | 10.55 | ↑$0.05 (0.48%) | 10.37 | 10.60 | 20.33M |
| 2024-12-02 | 10.46 | 10.56 | ↑$0.10 (0.96%) | 10.28 | 10.61 | 25.57M |
| 2024-11-29 | 10.40 | 10.48 | ↑$0.08 (0.77%) | 10.31 | 10.51 | 10.90M |
| 2024-11-27 | 10.20 | 10.38 | ↑$0.18 (1.76%) | 10.18 | 10.47 | 25.32M |
| 2024-11-26 | 10.38 | 10.11 | ↓$0.27 (-2.60%) | 10.07 | 10.44 | 24.53M |
| 2024-11-25 | 10.21 | 10.40 | ↑$0.20 (1.91%) | 10.11 | 10.46 | 33.31M |
| 2024-11-22 | 10.23 | 10.11 | ↓$0.12 (-1.17%) | 10.09 | 10.40 | 27.33M |
| 2024-11-21 | 9.98 | 10.23 | ↑$0.25 (2.56%) | 9.93 | 10.30 | 38.87M |
| 2024-11-20 | 9.50 | 9.95 | ↑$0.45 (4.74%) | 9.46 | 10.04 | 43.23M |
| 2024-11-19 | 9.28 | 9.50 | ↑$0.22 (2.37%) | 9.05 | 9.59 | 29.53M |
| 2024-11-18 | 9.44 | 9.47 | ↑$0.03 (0.32%) | 9.36 | 9.76 | 28.77M |
| 2024-11-15 | 9.87 | 9.22 | ↓$0.65 (-6.59%) | 9.10 | 9.88 | 38.11M |
| 2024-11-14 | 9.74 | 9.86 | ↑$0.12 (1.23%) | 9.71 | 9.95 | 32.42M |
| 2024-11-13 | 9.40 | 9.72 | ↑$0.32 (3.40%) | 9.31 | 9.89 | 45.57M |
| 2024-11-12 | 9.20 | 9.22 | ↑$0.02 (0.22%) | 9.09 | 9.26 | 32.79M |
| 2024-11-11 | 9.21 | 9.33 | ↑$0.12 (1.30%) | 9.15 | 9.55 | 36.25M |
| 2024-11-08 | 9.32 | 9.18 | ↓$0.14 (-1.50%) | 8.86 | 9.33 | 44.22M |
Create an account or log in to view more rows.
$WBD Bears get cremated today
$WBD bought more
$WBD still bullish
$WBD buying all the dips.
$WBD love cooking these little bears on here
$WBD where’s the WSB guys at? Still sleeping?
$WBD it can go lower
$WBD going down
$WBD buy the dip.
$WBD Like if you’re a bull