The closing price for Warner Bros Discovery (WBD) in 2022 was $9.48, on December 30, 2022. It was down 60.3% for the year. The latest price is $8.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $9.21 | $9.50 | $9.18 | $9.48 | 22,810,000 |
December 29 2022 | $9.01 | $9.57 | $8.94 | $9.43 | 29,730,000 |
December 28 2022 | $9.17 | $9.30 | $8.84 | $8.87 | 22,480,000 |
December 27 2022 | $9.06 | $9.27 | $8.85 | $9.23 | 21,910,000 |
December 23 2022 | $9.19 | $9.38 | $9.09 | $9.17 | 19,040,000 |
December 22 2022 | $9.00 | $9.24 | $8.82 | $9.23 | 28,310,000 |
December 21 2022 | $9.06 | $9.38 | $8.91 | $9.04 | 25,620,000 |
December 20 2022 | $9.18 | $9.56 | $8.89 | $9.03 | 42,760,000 |
December 19 2022 | $9.81 | $9.88 | $9.07 | $9.25 | 42,370,000 |
December 16 2022 | $9.97 | $10.10 | $9.60 | $9.91 | 158,080,000 |
December 15 2022 | $10.65 | $10.80 | $9.94 | $10.00 | 47,820,000 |
December 14 2022 | $10.80 | $11.23 | $10.77 | $10.98 | 35,550,000 |
December 13 2022 | $11.65 | $11.91 | $10.78 | $10.89 | 29,770,000 |
December 12 2022 | $11.00 | $11.40 | $10.96 | $11.27 | 45,510,000 |
December 09 2022 | $10.71 | $11.34 | $10.67 | $11.09 | 29,010,000 |
December 08 2022 | $10.78 | $11.00 | $10.67 | $10.76 | 20,550,000 |
December 07 2022 | $10.52 | $10.96 | $10.34 | $10.74 | 19,250,000 |
December 06 2022 | $11.31 | $11.49 | $10.57 | $10.61 | 25,870,000 |
December 05 2022 | $11.50 | $11.64 | $11.11 | $11.15 | 15,220,000 |
December 02 2022 | $11.57 | $11.65 | $11.37 | $11.55 | 17,220,000 |
December 01 2022 | $11.40 | $11.89 | $11.38 | $11.63 | 21,850,000 |
November 30 2022 | $11.06 | $11.52 | $10.93 | $11.40 | 26,860,000 |
November 29 2022 | $10.98 | $11.25 | $10.86 | $11.14 | 16,630,000 |
November 28 2022 | $11.27 | $11.53 | $10.91 | $10.92 | 16,280,000 |
November 25 2022 | $11.18 | $11.59 | $11.11 | $11.47 | 10,130,000 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.
