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 )

7.400 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 7.430 7.455 7.080 7.100 35,137,796 -0.34(-4.57%)
Jun 28, 2024 7.400 7.500 7.340 7.440 36,956,384 +0.09(+1.22%)
Jun 27, 2024 7.250 7.370 7.200 7.350 16,330,375 +0.10(+1.38%)
Jun 26, 2024 7.170 7.270 7.130 7.250 18,858,696 +0.01(+0.14%)
Jun 25, 2024 7.230 7.260 7.100 7.240 16,313,482 -0.07(-0.96%)
Jun 24, 2024 7.200 7.370 7.080 7.310 21,731,000 +0.13(+1.81%)
Jun 21, 2024 7.080 7.260 7.040 7.180 56,677,056 +0.14(+1.99%)
Jun 20, 2024 6.990 7.160 6.940 7.040 32,438,994 +0.05(+0.72%)
Jun 18, 2024 7.140 7.270 6.960 6.990 24,310,374 -0.17(-2.37%)
Jun 17, 2024 7.220 7.240 7.110 7.160 24,100,534 -0.08(-1.10%)
Jun 14, 2024 7.290 7.385 7.210 7.240 22,879,092 -0.05(-0.69%)
Jun 13, 2024 7.770 7.775 7.270 7.290 48,574,424 -0.52(-6.66%)
Jun 12, 2024 8.180 8.270 7.750 7.810 28,788,360 -0.23(-2.86%)
Jun 11, 2024 8.060 8.190 7.970 8.040 20,695,028 -0.08(-0.99%)
Jun 10, 2024 8.200 8.260 8.050 8.120 15,612,321 -0.15(-1.81%)
Jun 07, 2024 8.220 8.330 8.160 8.270 14,029,036 -0.07(-0.84%)
Jun 06, 2024 8.240 8.580 8.170 8.340 29,856,752 +0.04(+0.48%)
Jun 05, 2024 8.270 8.370 8.080 8.300 23,186,874 +0.06(+0.73%)
Jun 04, 2024 8.290 8.380 8.180 8.240 21,684,932 -0.09(-1.08%)
Jun 03, 2024 8.460 8.545 8.220 8.330 23,505,364 +0.09(+1.09%)
May 31, 2024 8.160 8.575 8.105 8.240 60,338,312 +0.16(+1.98%)
May 30, 2024 7.690 8.130 7.610 8.080 40,552,232 +0.42(+5.48%)
May 29, 2024 7.750 7.870 7.620 7.660 21,183,154 -0.21(-2.67%)
May 28, 2024 7.730 7.905 7.640 7.870 29,954,776 +0.15(+1.88%)
May 24, 2024 7.740 7.780 7.630 7.725 23,373,702 +0.02(+0.32%)
May 23, 2024 8.060 8.070 7.680 7.700 37,907,188 -0.36(-4.47%)
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%)
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.