The closing price for Warner Bros Discovery (WBD) in 2017 was $22.38, on December 29, 2017. It was down 19.1% for the year. The latest price is $8.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $22.64 | $22.80 | $22.36 | $22.38 | 2,890,000 |
December 28 2017 | $23.05 | $23.10 | $22.33 | $22.55 | 4,680,000 |
December 27 2017 | $23.73 | $23.76 | $23.00 | $23.05 | 4,230,000 |
December 26 2017 | $23.63 | $24.09 | $23.46 | $23.57 | 3,730,000 |
December 22 2017 | $23.27 | $23.83 | $23.09 | $23.73 | 4,750,000 |
December 21 2017 | $23.18 | $23.89 | $22.95 | $23.36 | 12,800,000 |
December 20 2017 | $22.01 | $22.47 | $21.95 | $22.37 | 7,440,000 |
December 19 2017 | $21.64 | $22.16 | $21.41 | $22.01 | 5,940,000 |
December 18 2017 | $21.37 | $21.72 | $20.77 | $21.64 | 6,670,000 |
December 15 2017 | $20.77 | $21.74 | $20.47 | $21.04 | 19,060,000 |
December 14 2017 | $19.79 | $20.33 | $19.50 | $20.04 | 4,290,000 |
December 13 2017 | $19.60 | $19.92 | $19.11 | $19.79 | 5,520,000 |
December 12 2017 | $19.85 | $19.87 | $19.38 | $19.65 | 4,490,000 |
December 11 2017 | $19.65 | $20.05 | $19.45 | $19.77 | 6,460,000 |
December 08 2017 | $19.58 | $19.89 | $19.32 | $19.66 | 4,220,000 |
December 07 2017 | $19.35 | $19.69 | $19.03 | $19.53 | 5,740,000 |
December 06 2017 | $20.08 | $20.14 | $19.39 | $19.44 | 6,040,000 |
December 05 2017 | $20.78 | $20.91 | $19.79 | $19.86 | 9,530,000 |
December 04 2017 | $19.67 | $20.98 | $19.63 | $20.85 | 14,290,000 |
December 01 2017 | $18.90 | $19.60 | $18.79 | $19.46 | 11,040,000 |
November 30 2017 | $19.00 | $19.16 | $18.50 | $19.02 | 10,490,000 |
November 29 2017 | $17.97 | $18.89 | $17.87 | $18.87 | 8,080,000 |
November 28 2017 | $17.44 | $17.98 | $17.23 | $17.97 | 4,290,000 |
November 27 2017 | $17.52 | $17.56 | $17.20 | $17.47 | 3,780,000 |
November 24 2017 | $17.74 | $17.82 | $17.47 | $17.50 | 2,260,000 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.
