Warner Bros. Discovery, Inc. - Price History
Monthly price history for WBD (Warner Bros. Discovery, Inc.)
Date | Adjusted price | Real 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:
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