The closing price for Warner Bros Discovery (WBD) in 2023 was $11.38, on December 29, 2023. It was up 17.9% for the year. The latest price is $10.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $11.55 | $11.65 | $11.32 | $11.38 | 20,270,000 |
December 28 2023 | $11.44 | $11.74 | $11.43 | $11.69 | 16,560,000 |
December 27 2023 | $11.47 | $11.56 | $11.29 | $11.49 | 20,690,000 |
December 26 2023 | $11.27 | $11.56 | $11.17 | $11.50 | 17,680,000 |
December 22 2023 | $11.50 | $11.63 | $11.21 | $11.27 | 21,560,000 |
December 21 2023 | $11.81 | $11.84 | $10.92 | $11.49 | 46,050,000 |
December 20 2023 | $12.32 | $12.57 | $11.48 | $11.66 | 36,090,000 |
December 19 2023 | $11.94 | $12.44 | $11.94 | $12.36 | 17,230,000 |
December 18 2023 | $12.32 | $12.34 | $11.94 | $11.97 | 19,200,000 |
December 15 2023 | $12.53 | $12.68 | $12.18 | $12.26 | 43,110,000 |
December 14 2023 | $12.11 | $12.70 | $12.08 | $12.49 | 35,010,000 |
December 13 2023 | $11.16 | $11.89 | $11.06 | $11.88 | 23,410,000 |
December 12 2023 | $11.45 | $11.48 | $11.15 | $11.23 | 16,510,000 |
December 11 2023 | $11.62 | $11.74 | $11.14 | $11.43 | 21,430,000 |
December 08 2023 | $11.00 | $11.68 | $11.00 | $11.47 | 27,970,000 |
December 07 2023 | $10.95 | $11.09 | $10.73 | $10.82 | 17,080,000 |
December 06 2023 | $11.03 | $11.28 | $10.89 | $10.92 | 15,770,000 |
December 05 2023 | $11.23 | $11.31 | $10.78 | $10.87 | 19,390,000 |
December 04 2023 | $11.24 | $11.44 | $11.16 | $11.39 | 20,390,000 |
December 01 2023 | $10.48 | $11.52 | $10.36 | $11.33 | 32,080,000 |
November 30 2023 | $10.77 | $10.83 | $10.38 | $10.45 | 27,100,000 |
November 29 2023 | $10.72 | $10.91 | $10.55 | $10.78 | 20,450,000 |
November 28 2023 | $10.73 | $10.79 | $10.50 | $10.62 | 32,230,000 |
November 27 2023 | $10.76 | $10.94 | $10.69 | $10.78 | 16,900,000 |
November 24 2023 | $10.62 | $10.95 | $10.61 | $10.85 | 6,790,000 |
Daily pricing data for Warner Bros Discovery dates back to 7/6/2005, and may be incomplete.
