The closing price for Warner Bros Discovery (WBD) in January 2022 was $27.91, on January 31, 2022. It was up 16.8% for the month. The latest price is $10.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $27.12 | $28.43 | $26.16 | $27.91 | 7,309,286 |
January 28 2022 | $25.06 | $27.16 | $24.90 | $27.15 | 9,601,614 |
January 27 2022 | $24.76 | $25.30 | $24.39 | $25.24 | 10,094,400 |
January 26 2022 | $27.05 | $27.40 | $24.18 | $24.40 | 18,137,150 |
January 25 2022 | $26.37 | $27.09 | $25.84 | $26.86 | 6,800,690 |
January 24 2022 | $25.27 | $26.95 | $25.22 | $26.88 | 9,191,995 |
January 21 2022 | $26.83 | $27.13 | $25.94 | $26.19 | 10,403,840 |
January 20 2022 | $28.87 | $29.06 | $27.29 | $27.49 | 10,880,840 |
January 19 2022 | $29.88 | $30.07 | $28.28 | $28.58 | 7,233,959 |
January 18 2022 | $30.95 | $31.55 | $29.37 | $29.64 | 8,683,830 |
January 14 2022 | $28.94 | $31.28 | $28.94 | $31.18 | 12,183,430 |
January 13 2022 | $28.86 | $30.02 | $28.44 | $29.34 | 9,016,051 |
January 12 2022 | $28.50 | $29.22 | $28.28 | $28.79 | 5,045,192 |
January 11 2022 | $28.90 | $29.30 | $28.03 | $28.68 | 7,014,324 |
January 10 2022 | $30.17 | $30.39 | $28.27 | $28.59 | 12,117,030 |
January 07 2022 | $27.65 | $31.18 | $27.26 | $30.06 | 42,891,859 |
January 06 2022 | $26.59 | $26.82 | $25.62 | $25.72 | 7,197,385 |
January 05 2022 | $27.13 | $27.97 | $26.38 | $26.45 | 12,532,200 |
January 04 2022 | $25.77 | $27.16 | $25.64 | $26.75 | 12,073,970 |
January 03 2022 | $23.90 | $25.80 | $23.84 | $25.33 | 10,231,650 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.
