Warner Bros Discovery (WBD) went public on July 8, 2005, when it opened at a split-adjusted price of $6.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $10.48 | $12.70 | $10.28 | $12.07 | 337,981,700 |
November 2024 | $8.03 | $10.51 | $7.98 | $10.48 | 721,426,500 |
October 2024 | $8.24 | $8.35 | $7.25 | $8.13 | 527,790,721 |
September 2024 | $7.80 | $8.85 | $6.78 | $8.25 | 668,250,500 |
August 2024 | $8.60 | $8.64 | $6.64 | $7.84 | 796,489,000 |
July 2024 | $7.44 | $8.94 | $6.98 | $8.65 | 621,992,826 |
June 2024 | $8.46 | $8.58 | $6.94 | $7.44 | 496,581,500 |
May 2024 | $7.35 | $8.70 | $7.34 | $8.24 | 734,223,200 |
April 2024 | $8.80 | $8.85 | $7.35 | $7.36 | 632,141,100 |
March 2024 | $8.80 | $9.28 | $8.02 | $8.73 | 607,419,000 |
February 2024 | $10.06 | $10.51 | $8.25 | $8.79 | 602,461,086 |
January 2024 | $11.32 | $12.00 | $10.01 | $10.02 | 394,490,000 |
December 2023 | $10.48 | $12.70 | $10.36 | $11.38 | 487,480,000 |
November 2023 | $9.97 | $11.88 | $9.27 | $10.45 | 525,890,000 |
October 2023 | $10.80 | $11.04 | $9.53 | $9.94 | 395,080,000 |
September 2023 | $12.78 | $12.84 | $10.43 | $10.86 | 467,860,000 |
August 2023 | $13.02 | $14.76 | $11.95 | $13.14 | 356,960,000 |
July 2023 | $12.54 | $13.59 | $12.14 | $13.07 | 345,850,000 |
June 2023 | $11.30 | $14.48 | $10.90 | $12.54 | 580,570,000 |
May 2023 | $13.58 | $13.70 | $11.01 | $11.28 | 452,450,000 |
April 2023 | $15.01 | $15.56 | $12.54 | $13.61 | 342,870,000 |
March 2023 | $15.59 | $15.85 | $13.39 | $15.10 | 355,480,000 |
February 2023 | $14.72 | $16.34 | $14.02 | $15.62 | 378,140,000 |
January 2023 | $9.65 | $15.19 | $9.49 | $14.82 | 512,800,000 |
December 2022 | $11.40 | $11.91 | $8.82 | $9.48 | 720,730,000 |
