Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

7.680 -0.380 (-4.71%)
Official Closing Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 7.860 8.080 7.750 8.060 36,796,856 +0.17(+2.15%)
May 21, 2024 8.090 8.110 7.880 7.890 37,057,428 -0.20(-2.47%)
May 20, 2024 8.050 8.120 7.990 8.090 18,267,116 +0.04(+0.50%)
May 17, 2024 8.220 8.220 8.020 8.050 21,230,768 -0.18(-2.19%)
May 16, 2024 8.240 8.290 8.000 8.230 25,974,040 +0.03(+0.37%)
May 15, 2024 8.690 8.700 8.150 8.200 33,121,000 -0.36(-4.21%)
May 14, 2024 8.490 8.680 8.435 8.560 30,872,376 +0.18(+2.15%)
May 13, 2024 8.300 8.585 8.250 8.380 28,396,686 +0.23(+2.82%)
May 10, 2024 8.150 8.400 8.090 8.150 35,600,520 +0.11(+1.37%)
May 09, 2024 7.570 8.070 7.510 8.040 52,027,644 +0.24(+3.08%)
May 08, 2024 7.720 7.930 7.610 7.800 30,521,988 +0.03(+0.39%)
May 07, 2024 7.950 8.040 7.760 7.770 25,165,760 -0.19(-2.39%)
May 06, 2024 8.070 8.080 7.910 7.960 29,712,708 -0.01(-0.13%)
May 03, 2024 7.990 8.280 7.910 7.970 35,712,504 +0.02(+0.25%)
May 02, 2024 7.670 8.010 7.650 7.950 36,781,976 +0.33(+4.33%)
May 01, 2024 7.350 7.810 7.340 7.620 43,575,808 +0.26(+3.53%)
Apr 30, 2024 8.070 8.120 7.350 7.360 83,356,272 -0.79(-9.69%)
Apr 29, 2024 8.180 8.295 8.110 8.150 17,646,116 +0.04(+0.49%)
Apr 26, 2024 8.190 8.200 8.060 8.110 19,754,390 -0.18(-2.17%)
Apr 25, 2024 8.280 8.340 8.115 8.290 24,673,402 -0.09(-1.07%)
Apr 24, 2024 8.350 8.400 8.260 8.380 20,313,712 -0.06(-0.71%)
Apr 23, 2024 8.320 8.630 8.270 8.440 25,136,728 -0.03(-0.35%)
Apr 22, 2024 8.440 8.490 8.305 8.470 16,314,366 +0.07(+0.83%)
Apr 19, 2024 8.330 8.500 8.290 8.400 26,352,808 +0.09(+1.08%)
Apr 18, 2024 8.250 8.390 8.190 8.310 22,102,388 +0.08(+0.97%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.