The opening price for Warner Bros Discovery (WBD) last year was $11.32, on January 2, 2024. It was down 6.6% for the year. The latest price is $10.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $10.56 | $10.77 | $10.51 | $10.57 | 20,427,410 |
December 30 2024 | $10.52 | $10.62 | $10.32 | $10.51 | 17,814,801 |
December 27 2024 | $10.52 | $10.65 | $10.43 | $10.61 | 16,494,391 |
December 26 2024 | $10.47 | $10.70 | $10.36 | $10.62 | 13,569,740 |
December 24 2024 | $10.41 | $10.60 | $10.35 | $10.55 | 8,487,132 |
December 23 2024 | $10.64 | $10.70 | $10.39 | $10.44 | 17,355,430 |
December 20 2024 | $10.43 | $10.79 | $10.38 | $10.69 | 52,771,191 |
December 19 2024 | $10.70 | $10.84 | $10.42 | $10.49 | 30,391,980 |
December 18 2024 | $11.25 | $11.35 | $10.59 | $10.63 | 36,163,230 |
December 17 2024 | $11.44 | $11.73 | $11.22 | $11.35 | 33,243,621 |
December 16 2024 | $12.02 | $12.17 | $11.55 | $11.60 | 30,406,340 |
December 13 2024 | $12.32 | $12.67 | $11.99 | $12.07 | 36,587,809 |
December 12 2024 | $11.40 | $12.70 | $11.40 | $12.49 | 84,908,789 |
December 11 2024 | $10.91 | $10.99 | $10.72 | $10.82 | 24,134,490 |
December 10 2024 | $10.65 | $11.05 | $10.54 | $10.89 | 29,115,000 |
December 09 2024 | $10.80 | $11.29 | $10.52 | $10.56 | 46,974,922 |
December 06 2024 | $10.74 | $10.82 | $10.58 | $10.66 | 20,606,949 |
December 05 2024 | $10.63 | $10.83 | $10.61 | $10.68 | 24,541,949 |
December 04 2024 | $10.51 | $10.70 | $10.44 | $10.65 | 24,335,350 |
December 03 2024 | $10.50 | $10.60 | $10.37 | $10.55 | 21,156,689 |
December 02 2024 | $10.48 | $10.61 | $10.28 | $10.56 | 25,625,779 |
November 29 2024 | $10.40 | $10.51 | $10.31 | $10.48 | 11,576,770 |
November 27 2024 | $10.18 | $10.47 | $10.18 | $10.38 | 26,060,090 |
November 26 2024 | $10.35 | $10.44 | $10.07 | $10.11 | 27,346,619 |
November 25 2024 | $10.21 | $10.46 | $10.10 | $10.40 | 40,833,566 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.
