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:

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

14.43 -0.48 (-3.22%)
Streaming Delayed Price Updated: 1:14 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 14.90 15.10 14.65 14.91 21,010,488 -0.09(-0.60%)
Jan 26, 2023 14.72 15.19 14.42 15.00 30,604,852 +0.47(+3.23%)
Jan 25, 2023 13.26 14.72 13.18 14.53 44,290,264 +1.15(+8.59%)
Jan 24, 2023 13.37 13.60 13.24 13.38 11,413,412 -0.13(-0.96%)
Jan 23, 2023 13.02 13.53 12.95 13.51 21,615,976 +0.49(+3.76%)
Jan 20, 2023 12.54 13.04 12.36 13.02 18,431,128 +0.55(+4.41%)
Jan 19, 2023 12.45 12.56 11.91 12.47 20,109,962 -0.12(-0.95%)
Jan 18, 2023 13.23 13.25 12.48 12.59 21,296,192 -0.65(-4.91%)
Jan 17, 2023 13.06 13.33 12.83 13.24 18,145,938 +0.10(+0.76%)
Jan 13, 2023 12.96 13.16 12.90 13.14 16,146,596 -0.01(-0.08%)
Jan 12, 2023 12.78 13.28 12.50 13.15 28,000,856 +0.55(+4.37%)
Jan 11, 2023 12.88 12.95 12.38 12.60 30,802,744 +0.04(+0.32%)
Jan 10, 2023 11.80 12.58 11.78 12.56 43,197,792 +0.95(+8.18%)
Jan 09, 2023 11.39 11.71 11.23 11.61 25,382,360 +0.29(+2.56%)
Jan 06, 2023 10.88 11.39 10.73 11.32 29,842,660 +0.46(+4.24%)
Jan 05, 2023 10.38 11.05 10.12 10.86 33,757,296 +0.48(+4.62%)
Jan 04, 2023 9.790 10.61 9.555 10.38 34,422,904 +0.84(+8.81%)
Jan 03, 2023 9.650 9.940 9.490 9.540 25,184,580 +0.06(+0.63%)
Dec 30, 2022 9.210 9.500 9.180 9.480 22,808,780 +0.05(+0.53%)
Dec 29, 2022 9.010 9.570 8.940 9.430 29,738,004 +0.56(+6.31%)
Dec 28, 2022 9.170 9.300 8.840 8.870 22,504,428 -0.36(-3.90%)
Dec 27, 2022 9.060 9.265 8.850 9.230 22,200,776 +0.06(+0.65%)
Dec 23, 2022 9.190 9.380 9.090 9.170 19,035,216 -0.06(-0.65%)
Dec 22, 2022 9.000 9.240 8.820 9.230 28,568,404 +0.19(+2.10%)
Dec 21, 2022 9.060 9.380 8.910 9.040 25,644,332 +0.01(+0.11%)
Dec 20, 2022 9.180 9.560 8.890 9.030 42,835,192 -0.22(-2.38%)
Dec 19, 2022 9.810 9.880 9.070 9.250 42,392,176 -0.66(-6.66%)
Dec 16, 2022 9.970 10.10 9.600 9.910 158,085,712 -0.09(-0.90%)
Dec 15, 2022 10.65 10.80 9.945 10.00 47,960,036 -0.98(-8.93%)
Dec 14, 2022 10.80 11.23 10.77 10.98 35,544,180 +0.09(+0.83%)
Dec 13, 2022 11.65 11.91 10.78 10.89 29,906,016 -0.38(-3.37%)
Dec 12, 2022 11.00 11.39 10.96 11.27 50,051,252 +0.18(+1.62%)
Dec 09, 2022 10.71 11.34 10.67 11.09 29,007,328 +0.33(+3.07%)
Dec 08, 2022 10.78 11.00 10.67 10.76 20,561,464 +0.02(+0.19%)
Dec 07, 2022 10.52 10.96 10.34 10.74 19,257,412 +0.13(+1.23%)
Dec 06, 2022 11.31 11.49 10.57 10.61 25,880,480 -0.54(-4.84%)
Dec 05, 2022 11.50 11.63 11.11 11.15 15,239,250 -0.40(-3.46%)
Dec 02, 2022 11.57 11.65 11.37 11.55 17,221,640 -0.08(-0.69%)
Dec 01, 2022 11.40 11.89 11.38 11.63 21,846,896 +0.23(+2.02%)
Nov 30, 2022 11.06 11.52 10.93 11.40 26,852,596 +0.26(+2.33%)
Nov 29, 2022 10.98 11.25 10.86 11.14 16,626,005 +0.22(+2.01%)
Nov 28, 2022 11.27 11.53 10.91 10.92 16,266,190 -0.55(-4.80%)
Nov 25, 2022 11.18 11.59 11.11 11.47 10,129,369 +0.13(+1.15%)
Nov 23, 2022 10.72 11.40 10.72 11.34 16,946,316 +0.54(+5.00%)
Nov 22, 2022 10.50 10.82 10.36 10.80 13,270,956 +0.24(+2.27%)
Nov 21, 2022 10.70 10.78 10.50 10.56 18,063,736 -0.21(-1.95%)
Nov 18, 2022 11.12 11.21 10.65 10.77 14,638,785 -0.19(-1.73%)
Nov 17, 2022 10.70 11.17 10.60 10.96 18,069,928 +0.05(+0.46%)
Nov 16, 2022 11.15 11.18 10.52 10.91 26,333,060 -0.42(-3.71%)
Nov 15, 2022 11.84 12.20 11.18 11.33 29,572,328 -0.16(-1.39%)
Nov 14, 2022 11.75 12.30 11.48 11.49 24,367,246 -0.35(-2.96%)
Nov 11, 2022 10.82 12.36 10.61 11.84 48,852,248 +1.04(+9.63%)
Nov 10, 2022 10.18 10.82 10.15 10.80 37,002,948 +0.96(+9.76%)
Nov 09, 2022 9.860 9.910 9.520 9.840 43,655,836 -0.22(-2.19%)
Nov 08, 2022 10.20 10.47 9.800 10.06 36,201,832 -0.21(-2.04%)
Nov 07, 2022 10.45 10.56 9.970 10.27 44,564,032 -0.16(-1.53%)
Nov 04, 2022 11.38 11.76 10.20 10.43 60,325,080 -1.54(-12.87%)
Nov 03, 2022 12.36 12.40 11.63 11.97 34,487,772 -0.71(-5.60%)
Nov 02, 2022 13.03 12.66 12.68 32,126,518 -0.67(-5.02%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.