Warner Bros. Discovery, Inc. - Price History

Monthly price history for WBD (Warner Bros. Discovery, Inc.)

DateAdjusted priceReal price
March 2024 8.73 USD 8.73 USD
February 2024 8.73 USD 8.73 USD
January 2024 10.02 USD 10.02 USD
December 2023 11.38 USD 11.38 USD
November 2023 10.45 USD 10.45 USD
October 2023 9.94 USD 9.94 USD
September 2023 10.86 USD 10.86 USD
August 2023 13.14 USD 13.14 USD
July 2023 13.07 USD 13.07 USD
June 2023 12.54 USD 12.54 USD
May 2023 11.28 USD 11.28 USD
April 2023 13.61 USD 13.61 USD
March 2023 15.10 USD 15.10 USD
February 2023 15.62 USD 15.62 USD
January 2023 14.82 USD 14.82 USD
December 2022 9.48 USD 9.48 USD
November 2022 11.40 USD 11.40 USD
October 2022 13.00 USD 13.00 USD
September 2022 11.50 USD 11.50 USD
August 2022 13.24 USD 13.24 USD
July 2022 15.00 USD 15.00 USD
June 2022 13.42 USD 13.42 USD
May 2022 18.45 USD 18.45 USD
April 2022 18.15 USD 18.15 USD
March 2022 24.92 USD 24.92 USD
February 2022 28.05 USD 28.05 USD
January 2022 27.91 USD 27.91 USD
December 2021 23.54 USD 23.54 USD
November 2021 23.27 USD 23.27 USD
October 2021 23.44 USD 23.44 USD
September 2021 25.38 USD 25.38 USD
August 2021 28.84 USD 28.84 USD
July 2021 29.01 USD 29.01 USD
June 2021 30.68 USD 30.68 USD
May 2021 32.11 USD 32.11 USD
April 2021 37.66 USD 37.66 USD
March 2021 43.46 USD 43.46 USD
February 2021 53.03 USD 53.03 USD
January 2021 41.42 USD 41.42 USD
December 2020 30.09 USD 30.09 USD
November 2020 26.91 USD 26.91 USD
October 2020 20.24 USD 20.24 USD
September 2020 21.77 USD 21.77 USD
August 2020 22.07 USD 22.07 USD
July 2020 21.10 USD 21.10 USD
June 2020 21.10 USD 21.10 USD
May 2020 21.75 USD 21.75 USD
April 2020 22.42 USD 22.42 USD
March 2020 19.44 USD 19.44 USD
February 2020 25.70 USD 25.70 USD
January 2020 29.26 USD 29.26 USD
December 2019 32.74 USD 32.74 USD
November 2019 32.94 USD 32.94 USD
October 2019 26.95 USD 26.95 USD
September 2019 26.63 USD 26.63 USD
August 2019 27.60 USD 27.60 USD
July 2019 30.31 USD 30.31 USD
June 2019 30.70 USD 30.70 USD
May 2019 27.26 USD 27.26 USD
April 2019 30.90 USD 30.90 USD
March 2019 27.02 USD 27.02 USD
February 2019 28.90 USD 28.90 USD
January 2019 28.38 USD 28.38 USD
December 2018 24.74 USD 24.74 USD
November 2018 30.72 USD 30.72 USD
October 2018 32.39 USD 32.39 USD
September 2018 32.00 USD 32.00 USD
August 2018 27.83 USD 27.83 USD
July 2018 26.58 USD 26.58 USD
June 2018 27.50 USD 27.50 USD
May 2018 21.09 USD 21.09 USD
April 2018 23.65 USD 23.65 USD
March 2018 21.43 USD 21.43 USD
February 2018 24.32 USD 24.32 USD
January 2018 25.07 USD 25.07 USD
December 2017 22.38 USD 22.38 USD
November 2017 19.02 USD 19.02 USD
October 2017 18.88 USD 18.88 USD
September 2017 21.29 USD 21.29 USD
August 2017 22.21 USD 22.21 USD
July 2017 24.60 USD 24.60 USD
June 2017 25.83 USD 25.83 USD
May 2017 26.50 USD 26.50 USD
April 2017 28.78 USD 28.78 USD
March 2017 29.09 USD 29.09 USD
February 2017 28.76 USD 28.76 USD
January 2017 28.35 USD 28.35 USD
December 2016 27.41 USD 27.41 USD
November 2016 27.09 USD 27.09 USD
October 2016 26.11 USD 26.11 USD
September 2016 26.92 USD 26.92 USD
August 2016 25.51 USD 25.51 USD
July 2016 25.09 USD 25.09 USD
June 2016 25.23 USD 25.23 USD
May 2016 27.85 USD 27.85 USD
April 2016 27.31 USD 27.31 USD
March 2016 28.63 USD 28.63 USD
February 2016 25.00 USD 25.00 USD
January 2016 27.59 USD 27.59 USD
December 2015 26.68 USD 26.68 USD
November 2015 31.14 USD 31.14 USD
October 2015 29.44 USD 29.44 USD
September 2015 26.03 USD 26.03 USD
August 2015 26.60 USD 26.60 USD
July 2015 33.02 USD 33.02 USD
June 2015 33.26 USD 33.26 USD
May 2015 33.94 USD 33.94 USD
April 2015 32.36 USD 32.36 USD
March 2015 30.76 USD 30.76 USD
February 2015 32.30 USD 32.30 USD
January 2015 28.98 USD 28.98 USD
December 2014 34.45 USD 34.45 USD
November 2014 34.90 USD 34.90 USD
October 2014 35.35 USD 35.35 USD
September 2014 37.80 USD 37.80 USD
August 2014 43.72 USD 43.72 USD
July 2014 43.53 USD 85.19 USD
June 2014 37.95 USD 74.27 USD
May 2014 39.31 USD 76.93 USD
April 2014 38.77 USD 75.87 USD
March 2014 42.25 USD 82.68 USD
February 2014 42.56 USD 83.29 USD
January 2014 40.75 USD 79.75 USD
December 2013 46.19 USD 90.39 USD
November 2013 44.58 USD 87.24 USD
October 2013 45.39 USD 88.83 USD
September 2013 43.13 USD 84.41 USD
August 2013 39.60 USD 77.50 USD
July 2013 40.72 USD 79.69 USD
June 2013 39.46 USD 77.22 USD
May 2013 40.29 USD 78.85 USD
April 2013 40.26 USD 78.79 USD
March 2013 40.22 USD 78.71 USD
February 2013 37.47 USD 73.33 USD
January 2013 35.44 USD 69.36 USD
December 2012 32.43 USD 63.47 USD
November 2012 30.86 USD 60.39 USD
October 2012 30.15 USD 59.00 USD
September 2012 30.45 USD 59.59 USD
August 2012 28.01 USD 54.82 USD
July 2012 25.86 USD 50.61 USD
June 2012 27.59 USD 53.99 USD
May 2012 25.59 USD 50.08 USD
April 2012 27.81 USD 54.42 USD
March 2012 25.85 USD 50.59 USD
February 2012 23.83 USD 46.64 USD
January 2012 21.90 USD 42.86 USD
December 2011 20.93 USD 40.96 USD
November 2011 21.45 USD 41.98 USD
October 2011 22.20 USD 43.45 USD
September 2011 19.22 USD 37.61 USD
August 2011 21.60 USD 42.27 USD
July 2011 20.33 USD 39.79 USD
June 2011 20.92 USD 40.94 USD
May 2011 22.25 USD 43.54 USD
April 2011 22.61 USD 44.25 USD
March 2011 20.38 USD 39.88 USD
February 2011 22.02 USD 43.09 USD
January 2011 19.92 USD 38.98 USD
December 2010 21.30 USD 41.68 USD
November 2010 20.83 USD 40.76 USD
October 2010 22.82 USD 44.66 USD
September 2010 22.25 USD 43.54 USD
August 2010 19.28 USD 37.73 USD
July 2010 19.72 USD 38.59 USD
June 2010 18.24 USD 35.70 USD
May 2010 19.24 USD 37.65 USD
April 2010 19.78 USD 38.71 USD
March 2010 17.26 USD 33.78 USD
February 2010 15.91 USD 31.14 USD
January 2010 15.15 USD 29.65 USD
December 2009 15.67 USD 30.67 USD
November 2009 16.32 USD 31.94 USD
October 2009 14.05 USD 27.50 USD
September 2009 14.76 USD 28.89 USD
August 2009 13.24 USD 25.91 USD
July 2009 12.52 USD 24.50 USD
June 2009 11.50 USD 22.51 USD
May 2009 11.47 USD 22.45 USD
April 2009 9.70 USD 18.98 USD
March 2009 8.18 USD 16.01 USD
February 2009 7.92 USD 15.50 USD
January 2009 7.41 USD 14.50 USD
December 2008 7.23 USD 14.15 USD
November 2008 7.66 USD 14.99 USD
October 2008 6.97 USD 13.64 USD
September 2008 7.28 USD 14.25 USD
August 2008 9.38 USD 18.36 USD
July 2008 9.21 USD 18.02 USD
June 2008 10.18 USD 19.92 USD
May 2008 12.14 USD 23.76 USD
April 2008 10.73 USD 21.00 USD
March 2008 9.83 USD 19.24 USD
February 2008 10.46 USD 20.47 USD
January 2008 10.76 USD 21.06 USD
December 2007 11.65 USD 22.80 USD
November 2007 11.34 USD 22.19 USD
October 2007 13.21 USD 25.85 USD
September 2007 13.37 USD 26.17 USD
August 2007 11.64 USD 22.78 USD
July 2007 10.99 USD 21.51 USD
June 2007 10.65 USD 20.84 USD
May 2007 10.84 USD 21.21 USD
April 2007 10.08 USD 19.73 USD
March 2007 8.87 USD 17.36 USD
February 2007 7.44 USD 14.56 USD
January 2007 7.68 USD 15.03 USD
December 2006 7.46 USD 14.60 USD
November 2006 7.11 USD 13.91 USD
October 2006 6.88 USD 13.46 USD
September 2006 6.70 USD 13.11 USD
August 2006 6.49 USD 12.70 USD
July 2006 6.17 USD 12.08 USD
June 2006 6.78 USD 13.27 USD
May 2006 6.43 USD 12.58 USD
April 2006 6.91 USD 13.52 USD
March 2006 6.95 USD 13.60 USD
February 2006 6.77 USD 13.25 USD
January 2006 7.03 USD 13.76 USD
December 2005 7.02 USD 13.74 USD
November 2005 7.23 USD 14.15 USD
October 2005 6.53 USD 12.78 USD
September 2005 6.69 USD 13.09 USD
August 2005 7.02 USD 13.74 USD
July 2005 6.61 USD 12.94 USD

WBD

Price: 8.73USD

52 week price:
8.02
16.34

Earnings Per Share: -1.94 USD

P/E Ratio: -5.05

Exchange: NMS

Sector: Communication Services

Industry: Entertainment

Volume: 19.3 million

Market Capitalization: 21.3 billion

Links: