The closing price for Warner Bros Discovery (WBD) in April 2024 was $7.36, on April 30, 2024. It was down 16.4% for the month. The latest price is $19.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $8.07 | $8.12 | $7.35 | $7.36 | 83,395,805 |
April 29 2024 | $8.18 | $8.30 | $8.11 | $8.15 | 17,655,391 |
April 26 2024 | $8.19 | $8.20 | $8.06 | $8.11 | 19,754,359 |
April 25 2024 | $8.28 | $8.34 | $8.12 | $8.29 | 24,682,141 |
April 24 2024 | $8.35 | $8.40 | $8.26 | $8.38 | 20,324,160 |
April 23 2024 | $8.32 | $8.63 | $8.27 | $8.44 | 25,151,141 |
April 22 2024 | $8.44 | $8.49 | $8.31 | $8.47 | 16,314,420 |
April 19 2024 | $8.33 | $8.50 | $8.29 | $8.40 | 26,352,811 |
April 18 2024 | $8.25 | $8.39 | $8.19 | $8.31 | 22,111,490 |
April 17 2024 | $8.23 | $8.35 | $8.17 | $8.23 | 19,760,850 |
April 16 2024 | $8.33 | $8.34 | $8.06 | $8.14 | 33,900,578 |
April 15 2024 | $8.38 | $8.52 | $8.35 | $8.36 | 27,258,900 |
April 12 2024 | $8.43 | $8.50 | $8.32 | $8.34 | 23,431,150 |
April 11 2024 | $8.37 | $8.58 | $8.21 | $8.54 | 36,373,406 |
April 10 2024 | $8.48 | $8.52 | $8.22 | $8.32 | 36,508,953 |
April 09 2024 | $8.52 | $8.84 | $8.51 | $8.69 | 26,280,080 |
April 08 2024 | $8.31 | $8.57 | $8.27 | $8.52 | 29,683,570 |
April 05 2024 | $8.40 | $8.48 | $8.16 | $8.32 | 35,236,551 |
April 04 2024 | $8.73 | $8.85 | $8.43 | $8.44 | 28,770,221 |
April 03 2024 | $8.52 | $8.78 | $8.41 | $8.73 | 31,416,529 |
April 02 2024 | $8.58 | $8.68 | $8.37 | $8.48 | 24,729,650 |
April 01 2024 | $8.80 | $8.80 | $8.60 | $8.79 | 23,075,980 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.
