The closing price for Warner Bros Discovery (WBD) in 2009 was $15.67, on December 31, 2009. It was up 117% for the year. The latest price is $10.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $15.81 | $15.84 | $15.64 | $15.67 | 386,640 |
December 30 2009 | $15.86 | $15.94 | $15.53 | $15.71 | 874,630 |
December 29 2009 | $15.88 | $16.01 | $15.88 | $15.91 | 381,650 |
December 28 2009 | $15.96 | $16.09 | $15.82 | $15.86 | 588,340 |
December 24 2009 | $15.90 | $15.93 | $15.78 | $15.90 | 177,070 |
December 23 2009 | $16.06 | $16.09 | $15.76 | $15.78 | 1,190,000 |
December 22 2009 | $16.19 | $16.19 | $16.01 | $16.07 | 855,700 |
December 21 2009 | $16.21 | $16.32 | $16.13 | $16.19 | 858,220 |
December 18 2009 | $16.11 | $16.18 | $15.91 | $16.08 | 1,390,000 |
December 17 2009 | $15.87 | $16.28 | $15.83 | $16.11 | 1,300,000 |
December 16 2009 | $16.27 | $16.33 | $16.02 | $16.05 | 1,090,000 |
December 15 2009 | $16.37 | $16.37 | $16.06 | $16.18 | 1,250,000 |
December 14 2009 | $16.35 | $16.37 | $15.97 | $16.22 | 2,750,000 |
December 11 2009 | $16.24 | $16.37 | $16.14 | $16.31 | 1,130,000 |
December 10 2009 | $15.65 | $16.23 | $15.62 | $16.20 | 1,330,000 |
December 09 2009 | $15.81 | $15.89 | $15.66 | $15.69 | 1,090,000 |
December 08 2009 | $16.08 | $16.10 | $15.83 | $15.86 | 895,130 |
December 07 2009 | $16.03 | $16.29 | $15.99 | $16.07 | 1,160,000 |
December 04 2009 | $16.41 | $16.41 | $15.89 | $16.03 | 1,580,000 |
December 03 2009 | $16.65 | $16.67 | $16.13 | $16.13 | 1,430,000 |
December 02 2009 | $16.60 | $16.70 | $16.45 | $16.55 | 1,840,000 |
December 01 2009 | $16.50 | $16.66 | $16.44 | $16.55 | 2,210,000 |
November 30 2009 | $16.20 | $16.36 | $16.05 | $16.32 | 1,620,000 |
November 27 2009 | $15.82 | $16.19 | $15.75 | $16.13 | 345,400 |
November 25 2009 | $16.30 | $16.32 | $16.13 | $16.27 | 1,110,000 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.
