The closing price for Warner Bros Discovery (WBD) in 2005 was $7.02, on December 30, 2005. It was up 16.6% for the year. The latest price is $10.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $7.04 | $7.13 | $7.01 | $7.02 | 1,590,000 |
December 29 2005 | $7.10 | $7.17 | $7.05 | $7.07 | 1,000,000 |
December 28 2005 | $7.06 | $7.11 | $7.04 | $7.05 | 606,550 |
December 27 2005 | $7.14 | $7.25 | $7.03 | $7.10 | 820,590 |
December 23 2005 | $7.07 | $7.23 | $7.04 | $7.15 | 642,610 |
December 22 2005 | $7.08 | $7.21 | $7.07 | $7.08 | 684,770 |
December 21 2005 | $7.18 | $7.30 | $7.09 | $7.11 | 795,930 |
December 20 2005 | $7.22 | $7.41 | $7.15 | $7.18 | 1,720,000 |
December 19 2005 | $7.39 | $7.39 | $7.16 | $7.24 | 2,130,000 |
December 16 2005 | $7.27 | $7.47 | $7.19 | $7.44 | 10,780,000 |
December 15 2005 | $7.40 | $7.44 | $7.15 | $7.21 | 2,240,000 |
December 14 2005 | $7.37 | $7.47 | $7.36 | $7.42 | 1,540,000 |
December 13 2005 | $7.36 | $7.42 | $7.33 | $7.41 | 1,850,000 |
December 12 2005 | $7.30 | $7.52 | $7.27 | $7.32 | 3,780,000 |
December 09 2005 | $7.18 | $7.23 | $7.09 | $7.17 | 529,490 |
December 08 2005 | $7.11 | $7.23 | $7.06 | $7.18 | 427,970 |
December 07 2005 | $6.98 | $7.29 | $6.98 | $7.09 | 966,090 |
December 06 2005 | $7.16 | $7.18 | $6.99 | $7.00 | 1,240,000 |
December 05 2005 | $7.28 | $7.31 | $7.10 | $7.18 | 1,210,000 |
December 02 2005 | $7.30 | $7.31 | $7.18 | $7.23 | 555,540 |
December 01 2005 | $7.26 | $7.30 | $7.18 | $7.25 | 895,120 |
November 30 2005 | $7.29 | $7.29 | $7.20 | $7.23 | 1,360,000 |
November 29 2005 | $7.23 | $7.33 | $7.17 | $7.30 | 1,970,000 |
November 28 2005 | $7.34 | $7.34 | $7.25 | $7.30 | 1,950,000 |
November 25 2005 | $7.30 | $7.40 | $7.28 | $7.34 | 261,280 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.
