Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Warner Bros. Discovery, Inc. - Series A Common Stock (NQ: WBD )

7.240 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	7.020	7.280	6.990	7.240	41,892,196	+0.28(+4.02%)
Aug 14, 2024	7.010	7.020	6.850	6.960	26,048,156	-0.10(-1.42%)
Aug 13, 2024	6.670	7.130	6.640	7.060	37,429,616	+0.35(+5.22%)
Aug 12, 2024	6.940	6.980	6.660	6.710	48,810,220	-0.32(-4.48%)
Aug 09, 2024	7.040	7.120	6.910	7.025	40,988,360	+0.01(+0.07%)
Aug 08, 2024	6.760	7.210	6.730	7.020	71,246,440	-0.69(-8.95%)
Aug 07, 2024	7.700	7.870	7.660	7.710	46,775,876	+0.14(+1.85%)
Aug 06, 2024	7.870	7.880	7.390	7.570	45,297,752	-0.31(-3.93%)
Aug 05, 2024	7.860	8.089	7.590	7.880	38,969,960	-0.39(-4.72%)
Aug 02, 2024	8.320	8.495	8.095	8.270	40,706,592	-0.11(-1.31%)
Aug 01, 2024	8.600	8.640	8.250	8.380	28,854,606	-0.27(-3.12%)
Jul 31, 2024	8.800	8.850	8.550	8.650	27,936,860	-0.13(-1.48%)
Jul 30, 2024	8.410	8.936	8.365	8.780	39,421,232	+0.36(+4.28%)
Jul 29, 2024	8.260	8.480	8.200	8.420	19,592,482	+0.11(+1.32%)
Jul 26, 2024	8.100	8.370	8.025	8.310	22,906,864	+0.32(+4.01%)
Jul 25, 2024	7.990	8.145	7.710	7.990	31,995,988	-0.48(-5.67%)
Jul 24, 2024	8.610	8.750	8.460	8.470	23,812,740	-0.15(-1.74%)
Jul 23, 2024	8.490	8.680	8.445	8.620	19,643,662	+0.07(+0.82%)
Jul 22, 2024	8.650	8.670	8.220	8.550	26,739,936	-0.12(-1.38%)
Jul 19, 2024	8.500	8.770	8.380	8.670	38,058,876	+0.15(+1.76%)
Jul 18, 2024	8.760	8.900	8.510	8.520	59,333,464	+0.20(+2.40%)
Jul 17, 2024	7.930	8.360	7.920	8.320	46,203,820	+0.34(+4.26%)
Jul 16, 2024	7.380	7.980	7.380	7.980	38,622,564	+0.56(+7.55%)
Jul 15, 2024	7.340	7.450	7.210	7.420	19,096,660	+0.02(+0.27%)
Jul 12, 2024	7.430	7.510	7.370	7.400	18,025,140	+0.02(+0.27%)
Jul 11, 2024	7.418	7.435	7.270	7.380	19,718,950	+0.06(+0.82%)
Jul 10, 2024	7.320	7.339	7.170	7.320	20,928,268	-0.02(-0.27%)
Jul 09, 2024	7.100	7.360	6.980	7.340	29,195,388	+0.23(+3.23%)
Jul 08, 2024	7.270	7.290	7.080	7.110	18,505,210	-0.11(-1.52%)
Jul 05, 2024	7.200	7.220	7.070	7.220	29,115,496	-0.01(-0.14%)
Jul 03, 2024	7.290	7.448	7.200	7.230	15,706,133	+0.03(+0.42%)
Jul 02, 2024	7.110	7.275	7.100	7.200	22,200,654	+0.10(+1.41%)
Jul 01, 2024	7.430	7.455	7.080	7.100	35,137,796	-0.34(-4.57%)
Jun 28, 2024	7.400	7.500	7.340	7.440	36,956,384	+0.09(+1.22%)
Jun 27, 2024	7.250	7.370	7.200	7.350	16,330,375	+0.10(+1.38%)
Jun 26, 2024	7.170	7.270	7.130	7.250	18,858,696	+0.01(+0.14%)
Jun 25, 2024	7.230	7.260	7.100	7.240	16,313,482	-0.07(-0.96%)
Jun 24, 2024	7.200	7.370	7.080	7.310	21,731,000	+0.13(+1.81%)
Jun 21, 2024	7.080	7.260	7.040	7.180	56,677,056	+0.14(+1.99%)
Jun 20, 2024	6.990	7.160	6.940	7.040	32,438,994	+0.05(+0.72%)
Jun 18, 2024	7.140	7.270	6.960	6.990	24,310,374	-0.17(-2.37%)
Jun 17, 2024	7.220	7.240	7.110	7.160	24,100,534	-0.08(-1.10%)
Jun 14, 2024	7.290	7.385	7.210	7.240	22,879,092	-0.05(-0.69%)
Jun 13, 2024	7.770	7.785	7.270	7.290	48,574,424	-0.52(-6.66%)
Jun 12, 2024	8.180	8.270	7.750	7.810	28,788,360	-0.23(-2.86%)
Jun 11, 2024	8.060	8.190	7.970	8.040	20,695,028	-0.08(-0.99%)
Jun 10, 2024	8.200	8.260	8.050	8.120	15,612,321	-0.15(-1.81%)
Jun 07, 2024	8.220	8.330	8.160	8.270	14,029,036	-0.07(-0.84%)
Jun 06, 2024	8.240	8.580	8.170	8.340	29,856,752	+0.04(+0.48%)
Jun 05, 2024	8.270	8.370	8.080	8.300	23,186,874	+0.06(+0.73%)
Jun 04, 2024	8.290	8.380	8.180	8.240	21,684,932	-0.09(-1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Warner Bros. Discovery, Inc. - Series A Common Stock (NQ: WBD )

Historical Prices