WBD - Warner Bros. Discovery, Inc.
IEX Last Trade
10.53
-0.090 -0.855%
Share volume: 123,119
Last Updated: Fri 27 Dec 2024 02:30:30 PM CET
PREVIOUS CLOSE
CHG
CHG%
$10.62
-0.09
-0.85%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $10.41 | $10.41 | $10.60 | $10.60 | $10.35 | $10.35 | $10.55 | $10.55 | 8,487,132 | $8,481,868.00 |
| 12/23/2024 | $10.64 | $10.64 | $10.70 | $10.70 | $10.39 | $10.39 | $10.44 | $10.44 | 17,355,427 | $17,355,427.00 |
| 12/20/2024 | $10.43 | $10.43 | $10.79 | $10.79 | $10.38 | $10.38 | $10.69 | $10.69 | 52,771,187 | $52,304,911.00 |
| 12/19/2024 | $10.70 | $10.70 | $10.84 | $10.84 | $10.42 | $10.42 | $10.49 | $10.49 | 30,391,983 | $30,391,983.00 |
| 12/18/2024 | $11.25 | $11.25 | $11.35 | $11.35 | $10.59 | $10.59 | $10.63 | $10.63 | 36,163,227 | $36,163,227.00 |
| 12/17/2024 | $11.44 | $11.44 | $11.73 | $11.73 | $11.22 | $11.22 | $11.35 | $11.35 | 33,243,618 | $33,243,618.00 |
| 12/16/2024 | $12.02 | $12.02 | $12.17 | $12.17 | $11.55 | $11.55 | $11.60 | $11.60 | 30,406,341 | $30,406,341.00 |
| 12/13/2024 | $12.32 | $12.32 | $12.67 | $12.67 | $11.99 | $11.99 | $12.07 | $12.07 | 36,587,812 | $36,587,812.00 |