Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

8.275 +0.045 (+0.55%)

Streaming Delayed Price Updated: 10:07 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	8.230	8.350	8.172	8.230	19,757,872	+0.09(+1.11%)
Apr 16, 2024	8.330	8.340	8.058	8.140	33,897,868	-0.22(-2.63%)
Apr 15, 2024	8.380	8.520	8.350	8.360	27,256,632	+0.02(+0.24%)
Apr 12, 2024	8.430	8.500	8.320	8.340	23,431,158	-0.20(-2.34%)
Apr 11, 2024	8.370	8.580	8.210	8.540	36,371,476	+0.22(+2.64%)
Apr 10, 2024	8.480	8.520	8.220	8.320	36,502,260	-0.37(-4.26%)
Apr 09, 2024	8.520	8.840	8.505	8.690	26,277,572	+0.17(+2.00%)
Apr 08, 2024	8.310	8.570	8.270	8.520	29,676,028	+0.20(+2.40%)
Apr 05, 2024	8.400	8.480	8.160	8.320	35,236,572	-0.12(-1.42%)
Apr 04, 2024	8.725	8.850	8.425	8.440	28,768,264	-0.29(-3.32%)
Apr 03, 2024	8.520	8.780	8.410	8.730	31,385,740	+0.25(+2.95%)
Apr 02, 2024	8.580	8.675	8.370	8.480	24,725,904	-0.31(-3.53%)
Apr 01, 2024	8.800	8.800	8.600	8.790	23,073,908	+0.06(+0.69%)
Mar 28, 2024	8.660	8.770	8.730	8.730	17,557,520	+0.09(+1.04%)
Mar 27, 2024	8.430	8.660	8.430	8.640	27,783,192	+0.26(+3.10%)
Mar 26, 2024	8.510	8.530	8.270	8.380	26,987,148	-0.08(-0.95%)
Mar 25, 2024	8.500	8.520	8.350	8.460	28,102,154	+0.02(+0.24%)
Mar 22, 2024	8.720	8.770	8.440	8.440	28,546,216	-0.28(-3.21%)
Mar 21, 2024	8.910	9.050	8.710	8.720	46,853,392	-0.02(-0.23%)
Mar 20, 2024	8.440	8.800	8.410	8.740	23,334,658	+0.24(+2.82%)
Mar 19, 2024	8.440	8.530	8.400	8.500	18,362,152	+0.02(+0.24%)
Mar 18, 2024	8.600	8.600	8.390	8.480	29,615,768	-0.06(-0.70%)
Mar 15, 2024	8.530	8.665	8.510	8.540	50,377,884	+0.01(+0.12%)
Mar 14, 2024	8.800	8.845	8.410	8.530	26,468,508	-0.32(-3.62%)
Mar 13, 2024	8.890	9.040	8.820	8.850	20,396,188	-0.01(-0.11%)
Mar 12, 2024	9.170	9.275	8.820	8.860	26,337,136	-0.21(-2.32%)
Mar 11, 2024	8.760	9.250	8.700	9.070	36,075,336	+0.34(+3.89%)
Mar 08, 2024	8.770	8.830	8.650	8.730	19,626,492	-0.01(-0.11%)
Mar 07, 2024	8.460	8.770	8.450	8.740	33,237,532	+0.33(+3.92%)
Mar 06, 2024	8.220	8.455	8.170	8.410	33,212,120	+0.27(+3.32%)
Mar 05, 2024	8.060	8.310	8.020	8.140	33,721,456	+0.03(+0.37%)
Mar 04, 2024	8.600	8.620	8.100	8.110	52,308,560	-0.56(-6.46%)
Mar 01, 2024	8.800	8.835	8.625	8.670	28,596,256	-0.12(-1.37%)
Feb 29, 2024	8.820	8.980	8.670	8.790	40,294,856	+0.08(+0.92%)
Feb 28, 2024	8.550	8.730	8.470	8.710	29,760,936	+0.01(+0.11%)
Feb 27, 2024	8.590	8.750	8.450	8.700	31,736,164	+0.15(+1.75%)
Feb 26, 2024	8.780	8.855	8.430	8.550	35,364,144	-0.06(-0.70%)
Feb 23, 2024	8.650	8.750	8.250	8.610	98,207,056	-0.95(-9.94%)
Feb 22, 2024	9.660	9.670	9.510	9.560	31,525,476	-0.01(-0.10%)
Feb 21, 2024	9.925	9.950	9.530	9.570	25,978,800	-0.32(-3.24%)
Feb 20, 2024	9.760	10.05	9.715	9.890	24,247,244	+0.06(+0.61%)
Feb 16, 2024	10.02	10.12	9.805	9.830	19,863,432	-0.31(-3.06%)
Feb 15, 2024	9.730	10.15	9.720	10.14	26,443,804	+0.41(+4.21%)
Feb 14, 2024	9.680	9.789	9.555	9.730	27,898,884	+0.19(+1.99%)
Feb 13, 2024	9.680	9.740	9.430	9.540	24,017,820	-0.42(-4.22%)
Feb 12, 2024	9.590	10.03	9.560	9.960	23,488,296	+0.32(+3.32%)
Feb 09, 2024	9.830	9.890	9.570	9.640	22,852,540	-0.19(-1.93%)
Feb 08, 2024	9.870	9.970	9.650	9.830	19,662,312	+0.08(+0.82%)
Feb 07, 2024	10.35	10.35	9.630	9.750	33,486,288	-0.32(-3.18%)
Feb 06, 2024	10.06	10.25	10.01	10.07	14,269,668	+0.00(+0.00%)
Feb 05, 2024	10.13	10.20	10.00	10.07	15,322,858	-0.18(-1.76%)
Feb 02, 2024	10.37	10.37	10.13	10.25	16,110,555	-0.21(-2.01%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices