WBD - Warner Bros. Discovery, Inc.
IEX Last Trade
10.585
-0.025 -0.236%
Share volume: 247,337
Last Updated: Fri 27 Dec 2024 08:30:33 PM CET
PREVIOUS CLOSE
CHG
CHG%
$10.61
-0.02
-0.24%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $10.47 | $10.47 | $10.70 | $10.70 | $10.36 | $10.36 | $10.62 | $10.62 | 13,569,740 | $13,405,603.00 |
| 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 |