The closing price for Warner Bros Discovery (WBD) in 2019 was $32.74, on December 31, 2019. It was up 34.3% for the year. The latest price is $27.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $32.74 | $32.81 | $32.45 | $32.74 | 4,029,843 |
December 30 2019 | $33.17 | $33.35 | $32.70 | $32.76 | 1,440,050 |
December 27 2019 | $33.36 | $33.48 | $32.99 | $33.13 | 1,579,349 |
December 26 2019 | $33.12 | $33.32 | $32.93 | $33.28 | 1,538,403 |
December 24 2019 | $33.00 | $33.25 | $32.88 | $33.03 | 796,264 |
December 23 2019 | $32.89 | $33.18 | $32.78 | $32.90 | 3,411,095 |
December 20 2019 | $32.93 | $33.11 | $32.39 | $32.95 | 3,227,759 |
December 19 2019 | $32.46 | $32.91 | $32.44 | $32.76 | 2,561,610 |
December 18 2019 | $32.33 | $32.86 | $32.32 | $32.35 | 2,635,366 |
December 17 2019 | $32.19 | $32.50 | $32.05 | $32.37 | 2,443,691 |
December 16 2019 | $32.37 | $32.58 | $32.04 | $32.35 | 2,287,989 |
December 13 2019 | $32.52 | $32.67 | $32.13 | $32.34 | 2,694,032 |
December 12 2019 | $32.09 | $32.50 | $31.98 | $32.36 | 2,068,136 |
December 11 2019 | $32.20 | $32.53 | $32.04 | $32.09 | 2,523,994 |
December 10 2019 | $32.08 | $32.63 | $31.85 | $32.24 | 3,972,766 |
December 09 2019 | $31.98 | $32.29 | $31.87 | $32.02 | 1,772,696 |
December 06 2019 | $32.29 | $32.40 | $31.99 | $32.04 | 2,181,663 |
December 05 2019 | $32.48 | $32.48 | $32.00 | $32.08 | 3,114,894 |
December 04 2019 | $32.27 | $32.58 | $32.10 | $32.20 | 2,805,170 |
December 03 2019 | $32.34 | $32.57 | $31.85 | $32.13 | 4,371,920 |
December 02 2019 | $32.88 | $33.40 | $32.70 | $32.74 | 6,240,046 |
November 29 2019 | $33.15 | $33.23 | $32.83 | $32.94 | 1,059,194 |
November 27 2019 | $33.47 | $33.66 | $32.90 | $33.12 | 3,675,747 |
November 26 2019 | $32.21 | $33.57 | $32.04 | $33.36 | 8,391,791 |
November 25 2019 | $32.60 | $32.67 | $32.16 | $32.33 | 3,510,561 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.