Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.420 -0.030 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 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 (%)
Sep 17, 2024 8.670 8.850 8.360 8.450 30,139,744 -0.11(-1.29%)
Sep 16, 2024 8.500 8.680 8.400 8.560 48,516,096 +0.07(+0.82%)
Sep 13, 2024 7.760 8.500 7.750 8.490 57,716,644 +0.83(+10.84%)
Sep 12, 2024 7.140 7.716 7.080 7.660 60,782,960 +0.72(+10.37%)
Sep 11, 2024 6.990 7.000 6.780 6.940 29,334,276 -0.08(-1.14%)
Sep 10, 2024 7.300 7.300 6.910 7.020 26,359,000 -0.28(-3.84%)
Sep 09, 2024 7.260 7.420 7.020 7.300 44,329,536 +0.08(+1.11%)
Sep 06, 2024 7.420 7.610 7.080 7.220 36,949,408 -0.20(-2.70%)
Sep 05, 2024 7.370 7.570 7.220 7.420 26,911,520 +0.10(+1.37%)
Sep 04, 2024 7.390 7.565 7.310 7.320 22,089,948 -0.04(-0.54%)
Sep 03, 2024 7.800 7.880 7.340 7.360 33,730,420 -0.48(-6.12%)
Aug 30, 2024 7.770 7.860 7.680 7.840 25,037,436 +0.11(+1.42%)
Aug 29, 2024 8.050 8.070 7.710 7.730 25,701,348 -0.24(-3.01%)
Aug 28, 2024 8.120 8.125 7.940 7.970 18,679,068 -0.14(-1.73%)
Aug 27, 2024 8.200 8.230 7.880 8.110 38,342,312 -0.12(-1.46%)
Aug 26, 2024 8.100 8.440 8.090 8.230 36,069,864 +0.18(+2.24%)
Aug 23, 2024 7.600 8.075 7.545 8.050 30,980,152 +0.55(+7.33%)
Aug 22, 2024 7.700 7.720 7.490 7.500 27,990,710 -0.18(-2.34%)
Aug 21, 2024 7.800 7.820 7.565 7.680 26,270,340 -0.09(-1.16%)
Aug 20, 2024 7.600 7.820 7.535 7.770 41,403,952 +0.14(+1.83%)
Aug 19, 2024 7.440 7.640 7.360 7.630 24,774,944 +0.22(+2.97%)
Aug 16, 2024 7.280 7.450 7.270 7.410 34,364,400 +0.17(+2.35%)
Aug 15, 2024 7.020 7.280 6.990 7.240 41,892,196 +0.28(+4.02%)
Aug 14, 2024 7.010 7.020 6.850 6.960 26,048,156 -0.10(-1.42%)
Aug 13, 2024 6.670 7.130 6.640 7.060 37,429,616 +0.35(+5.22%)
Aug 12, 2024 6.940 6.980 6.660 6.710 48,810,220 -0.32(-4.48%)
Aug 09, 2024 7.040 7.120 6.910 7.025 40,988,360 +0.01(+0.07%)
Aug 08, 2024 6.760 7.210 6.730 7.020 71,246,440 -0.69(-8.95%)
Aug 07, 2024 7.700 7.870 7.660 7.710 46,775,876 +0.14(+1.85%)
Aug 06, 2024 7.870 7.880 7.390 7.570 45,297,752 -0.31(-3.93%)
Aug 05, 2024 7.860 8.089 7.590 7.880 38,969,960 -0.39(-4.72%)
Aug 02, 2024 8.320 8.495 8.095 8.270 40,706,592 -0.11(-1.31%)
Aug 01, 2024 8.600 8.640 8.250 8.380 28,854,642 -0.27(-3.12%)
Jul 31, 2024 8.800 8.850 8.550 8.650 27,936,150 -0.13(-1.48%)
Jul 30, 2024 8.410 8.936 8.365 8.780 39,421,232 +0.36(+4.28%)
Jul 29, 2024 8.260 8.480 8.200 8.420 19,592,482 +0.11(+1.32%)
Jul 26, 2024 8.100 8.370 8.025 8.310 22,906,864 +0.32(+4.01%)
Jul 25, 2024 7.990 8.145 7.710 7.990 31,995,988 -0.48(-5.67%)
Jul 24, 2024 8.610 8.750 8.460 8.470 23,812,740 -0.15(-1.74%)
Jul 23, 2024 8.490 8.680 8.445 8.620 19,643,662 +0.07(+0.82%)
Jul 22, 2024 8.650 8.670 8.220 8.550 26,739,936 -0.12(-1.38%)
Jul 19, 2024 8.500 8.770 8.380 8.670 38,058,876 +0.15(+1.76%)
Jul 18, 2024 8.760 8.900 8.510 8.520 59,333,464 +0.20(+2.40%)
Jul 17, 2024 7.930 8.360 7.920 8.320 46,203,820 +0.34(+4.26%)
Jul 16, 2024 7.380 7.980 7.380 7.980 38,622,564 +0.56(+7.55%)
Jul 15, 2024 7.340 7.450 7.210 7.420 19,096,660 +0.02(+0.27%)
Jul 12, 2024 7.430 7.510 7.370 7.400 18,025,140 +0.02(+0.27%)
Jul 11, 2024 7.418 7.435 7.270 7.380 19,718,950 +0.06(+0.82%)
Jul 10, 2024 7.320 7.339 7.170 7.320 20,928,268 -0.02(-0.27%)
Jul 09, 2024 7.100 7.360 6.980 7.340 29,195,388 +0.23(+3.23%)
Jul 08, 2024 7.270 7.290 7.080 7.110 18,505,210 -0.10(-1.39%)
Jul 05, 2024 7.200 7.220 7.070 7.210 29,115,496 -0.02(-0.28%)
Jul 03, 2024 7.290 7.448 7.200 7.230 15,706,133 +0.03(+0.42%)
Jul 02, 2024 7.110 7.275 7.100 7.200 22,200,654 +0.10(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.