The closing price for Warner Bros Discovery (WBD) in July 2018 was $26.58, on July 31, 2018. It was down 3.3% for the month. The latest price is $18.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2018 | $26.30 | $26.66 | $26.00 | $26.58 | 2,802,811 |
July 30 2018 | $26.03 | $26.50 | $25.96 | $26.15 | 2,085,679 |
July 27 2018 | $26.25 | $26.46 | $25.73 | $26.03 | 2,494,626 |
July 26 2018 | $26.00 | $26.78 | $25.99 | $26.25 | 2,703,457 |
July 25 2018 | $26.12 | $26.41 | $25.74 | $25.87 | 3,271,611 |
July 24 2018 | $26.92 | $26.92 | $26.03 | $26.07 | 2,822,314 |
July 23 2018 | $26.46 | $26.72 | $26.38 | $26.70 | 2,214,843 |
July 20 2018 | $26.60 | $26.67 | $26.28 | $26.58 | 2,595,725 |
July 19 2018 | $27.10 | $27.33 | $26.54 | $26.69 | 4,411,754 |
July 18 2018 | $26.44 | $26.86 | $26.36 | $26.58 | 2,971,299 |
July 17 2018 | $27.14 | $27.34 | $25.99 | $26.38 | 4,731,336 |
July 16 2018 | $27.51 | $27.72 | $27.11 | $27.35 | 2,569,122 |
July 13 2018 | $27.50 | $27.77 | $27.24 | $27.44 | 2,833,721 |
July 12 2018 | $27.77 | $28.03 | $27.51 | $27.56 | 2,346,285 |
July 11 2018 | $28.23 | $28.51 | $27.62 | $27.67 | 4,688,727 |
July 10 2018 | $28.21 | $28.47 | $27.70 | $28.40 | 3,141,563 |
July 09 2018 | $27.90 | $28.32 | $27.55 | $28.30 | 2,781,621 |
July 06 2018 | $27.61 | $28.16 | $27.41 | $27.87 | 2,739,456 |
July 05 2018 | $27.43 | $27.72 | $27.07 | $27.64 | 3,882,721 |
July 03 2018 | $27.60 | $27.68 | $27.19 | $27.36 | 1,896,828 |
July 02 2018 | $27.48 | $27.63 | $27.08 | $27.42 | 3,969,436 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.
