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 )

8.230 +0.030 (+0.37%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Oct 31, 2022 12.78 13.06 12.64 13.00 21,380,598 +0.05(+0.39%)
Oct 28, 2022 12.50 12.97 12.37 12.95 19,055,936 +0.46(+3.68%)
Oct 27, 2022 13.01 13.35 12.44 12.49 23,607,012 -0.51(-3.92%)
Oct 26, 2022 13.47 13.66 12.83 13.00 24,248,952 -0.57(-4.20%)
Oct 25, 2022 13.01 13.65 13.01 13.57 22,534,012 +0.39(+2.96%)
Oct 24, 2022 13.46 13.59 13.02 13.18 20,912,972 -0.31(-2.30%)
Oct 21, 2022 12.87 13.49 12.84 13.49 21,454,594 +0.57(+4.41%)
Oct 20, 2022 12.66 13.21 12.45 12.92 23,298,276 +0.31(+2.46%)
Oct 19, 2022 12.96 13.19 12.55 12.61 19,637,924 -0.27(-2.10%)
Oct 18, 2022 12.62 13.04 12.55 12.88 18,263,096 +0.56(+4.55%)
Oct 17, 2022 12.57 12.64 12.28 12.32 21,319,520 -0.11(-0.88%)
Oct 14, 2022 12.55 12.84 12.40 12.43 20,424,246 -0.07(-0.56%)
Oct 13, 2022 11.42 12.56 11.25 12.50 29,971,456 +0.84(+7.20%)
Oct 12, 2022 11.48 11.85 11.33 11.66 28,770,948 +0.06(+0.52%)
Oct 11, 2022 11.85 12.03 11.38 11.60 25,355,670 -0.42(-3.49%)
Oct 10, 2022 12.04 12.23 11.81 12.02 16,724,915 +0.04(+0.33%)
Oct 07, 2022 12.38 12.48 11.88 11.98 14,331,230 -0.51(-4.08%)
Oct 06, 2022 12.20 12.54 12.06 12.49 17,992,396 +0.27(+2.21%)
Oct 05, 2022 12.05 12.30 11.86 12.22 13,675,949 -0.14(-1.13%)
Oct 04, 2022 12.08 12.55 12.04 12.36 18,674,004 +0.41(+3.43%)
Oct 03, 2022 11.64 12.03 11.55 11.95 17,830,756 +0.45(+3.91%)
Sep 30, 2022 11.71 12.02 11.48 11.50 23,432,228 -0.16(-1.37%)
Sep 29, 2022 11.53 11.76 11.30 11.66 20,031,704 -0.13(-1.10%)
Sep 28, 2022 11.28 11.87 11.20 11.79 19,530,460 +0.47(+4.15%)
Sep 27, 2022 11.52 12.01 11.22 11.32 22,207,212 -0.09(-0.79%)
Sep 26, 2022 11.69 12.04 11.38 11.41 24,787,138 -0.38(-3.22%)
Sep 23, 2022 11.78 11.91 11.51 11.79 25,087,588 -0.22(-1.83%)
Sep 22, 2022 12.24 12.38 11.88 12.01 23,513,756 -0.21(-1.72%)
Sep 21, 2022 13.18 13.29 12.22 12.22 25,799,600 -0.99(-7.49%)
Sep 20, 2022 13.06 13.24 12.83 13.21 27,524,908 +0.05(+0.38%)
Sep 19, 2022 12.65 13.36 12.55 13.16 23,869,790 +0.42(+3.30%)
Sep 16, 2022 13.04 13.12 12.63 12.74 37,420,184 -0.43(-3.26%)
Sep 15, 2022 12.57 13.34 12.55 13.17 22,441,640 +0.46(+3.62%)
Sep 14, 2022 12.95 12.98 12.32 12.71 23,708,338 -0.24(-1.85%)
Sep 13, 2022 12.84 13.18 12.74 12.95 20,760,356 -0.36(-2.70%)
Sep 12, 2022 13.18 13.53 13.10 13.31 15,794,142 +0.28(+2.15%)
Sep 09, 2022 12.67 13.09 12.67 13.03 22,564,976 +0.49(+3.91%)
Sep 08, 2022 12.54 12.69 12.23 12.54 22,268,408 -0.14(-1.10%)
Sep 07, 2022 12.50 12.88 12.48 12.68 15,803,291 +0.05(+0.40%)
Sep 06, 2022 13.11 13.11 12.48 12.63 25,101,730 -0.43(-3.29%)
Sep 02, 2022 13.27 13.52 13.00 13.06 20,909,640 -0.13(-0.99%)
Sep 01, 2022 13.02 13.22 12.77 13.19 25,103,184 -0.05(-0.38%)
Aug 31, 2022 13.32 13.54 13.20 13.24 24,087,700 -0.05(-0.38%)
Aug 30, 2022 13.36 13.57 13.05 13.29 23,842,020 +0.09(+0.68%)
Aug 29, 2022 12.98 13.47 12.98 13.20 18,504,836 +0.04(+0.30%)
Aug 26, 2022 13.56 14.02 13.13 13.16 29,667,570 -0.40(-2.95%)
Aug 25, 2022 13.48 13.66 13.34 13.56 21,336,592 +0.04(+0.30%)
Aug 24, 2022 12.84 13.59 12.79 13.52 27,641,488 +0.73(+5.71%)
Aug 23, 2022 12.82 13.15 12.70 12.79 23,710,962 +0.05(+0.39%)
Aug 22, 2022 13.48 13.53 12.69 12.74 33,546,052 -0.99(-7.21%)
Aug 19, 2022 12.98 13.75 12.97 13.73 24,631,720 +0.54(+4.09%)
Aug 18, 2022 13.16 13.21 12.86 13.19 25,772,014 -0.07(-0.53%)
Aug 17, 2022 13.44 13.54 13.05 13.26 23,281,818 -0.43(-3.14%)
Aug 16, 2022 13.07 13.88 12.82 13.69 33,871,848 +0.57(+4.34%)
Aug 15, 2022 13.55 13.63 13.06 13.12 34,183,688 -0.56(-4.09%)
Aug 12, 2022 13.85 13.86 13.36 13.68 22,307,284 +0.00(+0.00%)
Aug 11, 2022 13.26 13.95 13.21 13.68 28,739,448 +0.58(+4.43%)
Aug 10, 2022 13.36 13.58 13.07 13.10 31,884,298 +0.00(+0.00%)
Aug 09, 2022 13.94 14.00 12.93 13.10 43,095,824 -0.92(-6.56%)
Aug 08, 2022 14.70 14.72 13.92 14.02 40,545,616 -0.57(-3.91%)
Aug 05, 2022 14.59 15.15 14.41 14.59 67,899,840 -2.89(-16.53%)
Aug 04, 2022 16.51 17.65 16.51 17.48 34,318,280 +0.77(+4.61%)
Aug 03, 2022 16.19 16.85 15.99 16.71 21,587,640 +0.71(+4.44%)
Aug 02, 2022 15.43 16.46 15.30 16.00 22,876,906 +0.60(+3.90%)
Aug 01, 2022 15.01 15.73 14.80 15.40 22,243,768 +0.40(+2.67%)
Jul 29, 2022 15.35 15.40 14.72 15.00 25,702,384 -0.59(-3.78%)
Jul 28, 2022 15.00 15.64 14.80 15.59 18,475,968 +0.44(+2.90%)
Jul 27, 2022 14.56 15.28 14.49 15.15 18,769,588 +0.72(+4.99%)
Jul 26, 2022 14.59 14.65 14.30 14.43 12,213,760 -0.23(-1.57%)
Jul 25, 2022 14.65 14.84 14.34 14.66 17,910,940 +0.01(+0.07%)
Jul 22, 2022 14.40 14.99 14.35 14.65 19,650,876 +0.14(+0.96%)
Jul 21, 2022 14.33 14.52 14.14 14.51 11,673,216 +0.07(+0.48%)
Jul 20, 2022 14.29 14.59 13.94 14.44 18,887,634 +0.19(+1.33%)
Jul 19, 2022 14.00 14.33 13.97 14.25 18,858,068 +0.37(+2.67%)
Jul 18, 2022 14.03 14.23 13.81 13.88 16,225,302 -0.08(-0.57%)
Jul 15, 2022 13.82 13.99 13.60 13.96 17,057,888 +0.33(+2.42%)
Jul 14, 2022 13.83 13.92 13.43 13.63 25,315,030 -0.55(-3.88%)
Jul 13, 2022 13.76 14.33 13.43 14.18 18,000,236 +0.23(+1.65%)
Jul 12, 2022 13.55 14.09 13.55 13.95 12,235,334 +0.29(+2.12%)
Jul 11, 2022 13.80 13.91 13.55 13.66 15,864,585 -0.33(-2.36%)
Jul 08, 2022 14.32 14.51 13.97 13.99 16,060,115 -0.53(-3.65%)
Jul 07, 2022 14.31 14.70 14.20 14.52 15,169,054 +0.25(+1.75%)
Jul 06, 2022 14.43 14.64 14.12 14.27 20,632,096 -0.17(-1.18%)
Jul 05, 2022 13.95 14.48 13.47 14.44 20,359,336 +0.19(+1.33%)
Jul 01, 2022 13.30 14.30 13.26 14.25 23,470,740 +0.83(+6.18%)
Jun 30, 2022 13.12 13.67 12.77 13.42 25,810,504 +0.25(+1.90%)
Jun 29, 2022 13.64 13.67 12.91 13.17 29,668,530 -0.49(-3.59%)
Jun 28, 2022 14.11 14.68 13.57 13.66 24,536,118 -0.42(-2.98%)
Jun 27, 2022 14.38 14.44 13.88 14.08 19,433,664 -0.20(-1.40%)
Jun 24, 2022 14.25 14.61 14.20 14.28 49,763,888 +0.16(+1.13%)
Jun 23, 2022 14.17 14.19 13.75 14.12 14,423,822 +0.15(+1.07%)
Jun 22, 2022 13.76 14.29 13.76 13.97 14,653,516 -0.07(-0.50%)
Jun 21, 2022 14.56 14.68 13.93 14.04 19,579,148 -0.18(-1.27%)
Jun 17, 2022 13.95 14.50 13.50 14.22 36,064,384 +0.57(+4.18%)
Jun 16, 2022 14.33 14.48 13.30 13.65 26,380,112 -1.20(-8.08%)
Jun 15, 2022 14.09 15.13 14.05 14.85 23,096,994 +0.87(+6.22%)
Jun 14, 2022 14.17 14.29 13.57 13.98 22,929,664 -0.05(-0.36%)
Jun 13, 2022 14.03 0 -0.83(-5.59%)
Jun 10, 2022 15.37 15.40 14.82 14.86 25,444,618 -0.77(-4.93%)
Jun 09, 2022 16.50 16.56 15.61 15.63 22,956,456 -1.04(-6.24%)
Jun 08, 2022 17.03 17.32 16.62 16.67 16,493,888 -0.50(-2.91%)
Jun 07, 2022 16.56 17.17 16.33 17.17 19,164,292 +0.32(+1.90%)
Jun 06, 2022 17.82 17.87 16.83 16.85 21,853,454 -0.65(-3.71%)
Jun 03, 2022 17.82 17.90 17.18 17.50 14,604,833 -0.50(-2.78%)
Jun 02, 2022 17.47 18.06 17.34 18.00 13,582,819 +0.34(+1.93%)
Jun 01, 2022 18.49 18.74 17.51 17.66 15,725,548 -0.79(-4.28%)
May 31, 2022 18.56 18.70 18.01 18.45 33,238,492 -0.31(-1.65%)
May 27, 2022 18.01 18.76 18.00 18.76 16,213,304 +0.78(+4.34%)
May 26, 2022 17.36 18.04 17.24 17.98 14,438,985 +0.75(+4.35%)
May 25, 2022 16.91 17.36 16.75 17.23 18,875,844 +0.37(+2.19%)
May 24, 2022 17.84 17.89 16.73 16.86 23,179,616 -1.43(-7.82%)
May 23, 2022 18.00 18.38 17.45 18.29 17,867,126 +0.55(+3.10%)
May 20, 2022 17.75 18.02 17.15 17.74 19,147,130 +0.24(+1.37%)
May 19, 2022 17.35 17.87 17.27 17.50 16,971,720 +0.04(+0.23%)
May 18, 2022 18.03 18.36 17.26 17.46 19,493,258 -0.90(-4.90%)
May 17, 2022 17.69 18.36 17.58 18.36 20,021,878 +1.15(+6.68%)
May 16, 2022 17.92 18.50 17.14 17.21 16,681,115 -0.89(-4.92%)
May 13, 2022 17.18 18.25 17.17 18.10 15,288,647 +1.48(+8.90%)
May 11, 2022 16.62 0 -0.73(-4.21%)
May 10, 2022 17.33 17.97 17.10 17.35 18,454,880 +0.25(+1.46%)
May 09, 2022 17.29 17.84 16.86 17.10 20,142,912 -0.65(-3.66%)
May 06, 2022 18.55 18.71 17.55 17.75 22,653,568 -1.13(-5.99%)
May 05, 2022 19.39 20.08 18.50 18.88 21,441,520 -0.78(-3.97%)
May 04, 2022 19.37 19.80 18.81 19.66 17,001,468 +0.39(+2.02%)
May 03, 2022 18.98 19.68 18.68 19.27 19,475,508 +0.02(+0.10%)
May 02, 2022 18.15 19.45 18.05 19.25 26,108,178 +0.90(+4.90%)
Apr 28, 2022 18.35 0 -0.48(-2.55%)
Apr 27, 2022 18.83 0 -1.00(-5.04%)
Apr 26, 2022 19.93 20.96 19.63 19.83 33,740,056 -1.67(-7.77%)
Apr 25, 2022 20.06 21.94 19.95 21.50 35,849,912 +0.93(+4.52%)
Apr 22, 2022 21.00 21.91 20.37 20.57 23,510,772 -0.88(-4.10%)
Apr 21, 2022 22.65 23.23 20.92 21.45 50,747,768 -1.56(-6.78%)
Apr 20, 2022 23.49 23.56 22.70 23.01 41,510,976 -1.48(-6.04%)
Apr 19, 2022 23.66 24.68 23.50 24.49 32,033,638 +0.33(+1.37%)
Apr 18, 2022 24.53 24.80 23.52 24.16 29,145,094 -0.72(-2.89%)
Apr 14, 2022 25.89 26.58 24.76 24.88 37,863,464 -1.12(-4.31%)
Apr 13, 2022 24.66 27.50 24.21 26.00 65,223,148 +1.32(+5.35%)
Apr 12, 2022 24.37 25.33 23.75 24.68 41,094,616 -0.10(-0.40%)
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.