Warner Bros Discovery (WBD) went public on July 8, 2005, when it opened at a split-adjusted price of $6.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| May 2024 | $7.35 | $8.70 | $7.34 | $8.05 | 427,971,104 |
| April 2024 | $8.80 | $8.85 | $7.35 | $7.36 | 632,141,100 |
| March 2024 | $8.80 | $9.28 | $8.02 | $8.73 | 607,419,000 |
| February 2024 | $10.06 | $10.51 | $8.25 | $8.79 | 602,461,086 |
| January 2024 | $11.32 | $12.00 | $10.01 | $10.02 | 394,490,000 |
| December 2023 | $10.48 | $12.70 | $10.36 | $11.38 | 487,480,000 |
| November 2023 | $9.97 | $11.88 | $9.27 | $10.45 | 525,890,000 |
| October 2023 | $10.80 | $11.04 | $9.53 | $9.94 | 395,080,000 |
| September 2023 | $12.78 | $12.84 | $10.43 | $10.86 | 467,860,000 |
| August 2023 | $13.02 | $14.76 | $11.95 | $13.14 | 356,960,000 |
| July 2023 | $12.54 | $13.59 | $12.14 | $13.07 | 345,850,000 |
| June 2023 | $11.30 | $14.48 | $10.90 | $12.54 | 580,570,000 |
| May 2023 | $13.58 | $13.70 | $11.01 | $11.28 | 452,450,000 |
| April 2023 | $15.01 | $15.56 | $12.54 | $13.61 | 342,870,000 |
| March 2023 | $15.59 | $15.85 | $13.39 | $15.10 | 355,480,000 |
| February 2023 | $14.72 | $16.34 | $14.02 | $15.62 | 378,140,000 |
| January 2023 | $9.65 | $15.19 | $9.49 | $14.82 | 512,800,000 |
| December 2022 | $11.40 | $11.91 | $8.82 | $9.48 | 720,730,000 |
| November 2022 | $13.25 | $13.83 | $9.52 | $11.40 | 590,710,000 |
| October 2022 | $11.64 | $13.66 | $11.25 | $13.00 | 439,520,000 |
| September 2022 | $13.02 | $13.53 | $11.20 | $11.50 | 487,730,000 |
| August 2022 | $15.01 | $17.65 | $12.69 | $13.24 | 679,770,000 |
| July 2022 | $13.30 | $15.64 | $13.26 | $15.00 | 362,530,000 |
| June 2022 | $18.49 | $18.74 | $12.77 | $13.42 | 484,930,000 |
| May 2022 | $18.15 | $20.08 | $16.51 | $18.45 | 416,700,000 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
