The closing price for Warner Bros Discovery (WBD) in 2012 was $32.43, on December 31, 2012. It was up 51.3% for the year. The latest price is $28.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $31.67 | $32.51 | $31.56 | $32.43 | 1,069,129 |
December 28 2012 | $31.70 | $31.91 | $31.55 | $31.62 | 767,369 |
December 27 2012 | $32.19 | $32.28 | $31.40 | $31.87 | 1,233,493 |
December 26 2012 | $32.29 | $32.51 | $31.93 | $32.15 | 655,828 |
December 24 2012 | $32.17 | $32.43 | $32.06 | $32.29 | 388,166 |
December 21 2012 | $32.28 | $32.44 | $31.67 | $32.26 | 7,095,971 |
December 20 2012 | $32.22 | $32.95 | $32.00 | $32.43 | 1,860,096 |
December 19 2012 | $32.43 | $32.44 | $32.06 | $32.09 | 1,406,033 |
December 18 2012 | $31.89 | $32.80 | $31.67 | $32.49 | 1,691,192 |
December 17 2012 | $31.29 | $31.90 | $31.19 | $31.78 | 2,096,553 |
December 14 2012 | $30.65 | $31.37 | $30.64 | $31.07 | 1,606,928 |
December 13 2012 | $31.39 | $31.53 | $30.75 | $30.78 | 1,076,812 |
December 12 2012 | $31.58 | $31.76 | $31.21 | $31.41 | 1,070,546 |
December 11 2012 | $31.00 | $31.44 | $30.95 | $31.42 | 1,485,504 |
December 10 2012 | $31.19 | $31.19 | $30.85 | $30.92 | 1,453,062 |
December 07 2012 | $31.68 | $31.87 | $31.08 | $31.21 | 1,618,992 |
December 06 2012 | $31.44 | $31.66 | $31.21 | $31.59 | 1,150,350 |
December 05 2012 | $30.92 | $32.29 | $30.58 | $31.54 | 2,239,356 |
December 04 2012 | $30.69 | $31.07 | $30.67 | $30.91 | 1,619,555 |
December 03 2012 | $30.91 | $31.06 | $30.60 | $30.62 | 1,131,033 |
November 30 2012 | $30.56 | $31.05 | $30.42 | $30.86 | 1,852,230 |
November 29 2012 | $30.15 | $30.52 | $30.11 | $30.43 | 1,228,129 |
November 28 2012 | $29.39 | $30.17 | $29.20 | $30.12 | 1,063,913 |
November 27 2012 | $29.50 | $29.85 | $29.44 | $29.48 | 915,149 |
November 26 2012 | $29.54 | $29.73 | $29.32 | $29.57 | 1,081,510 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.
