Free Trial

Warner Bros. Discovery (WBD) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free WBD Stock Alerts
$8.24
+0.16 (+1.98%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Warner Bros. Discovery Stock Price Performance

5 Day
Performance
+6.60%
1 Month
Performance
+8.14%
3 Month
Performance
-4.96%
6 Month
Performance
-27.27%
Year-To-Date
Performance
-27.59%
1 Year
Performance
-27.40%
Receive WBD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Warner Bros. Discovery and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

WBD Stock Chart for Saturday, June, 1, 2024

WBD Chart by TradingView

Warner Bros. Discovery Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.08$8.24
+1.98%		$8.58$8.1160.32 million shs$20.19 billion
05/30/2024$7.66$8.08
+5.48%		$8.13$7.6140.53 million shs$19.80 billion
05/29/2024$7.87$7.66
-2.67%		$7.87$7.6221.18 million shs$18.77 billion
05/28/2024$7.73$7.87
+1.81%		$7.91$7.6429.31 million shs$19.28 billion
05/27/2024$7.73$7.73
+0.06%		$7.78$7.6323.37 million shs$18.94 billion
05/24/2024$7.70$7.73
+0.32%		$7.78$7.6323.36 million shs$18.85 billion
05/23/2024$8.06$7.70
-4.47%		$8.07$7.6837.90 million shs$18.79 billion
05/22/2024$7.89$8.06
+2.15%		$8.08$7.7536.79 million shs$19.66 billion
05/21/2024$8.09$7.89
-2.47%		$8.11$7.8836.84 million shs$19.25 billion
05/20/2024$8.05$8.09
+0.50%		$8.12$7.9918.27 million shs$19.74 billion
05/17/2024$8.23$8.05
-2.19%		$8.22$8.0221.21 million shs$19.64 billion
05/16/2024$8.20$8.23
+0.37%		$8.29$8.0025.93 million shs$20.08 billion
05/15/2024$8.56$8.20
-4.21%		$8.70$8.1533.10 million shs$20.01 billion
05/14/2024$8.38$8.56
+2.15%		$8.68$8.4430.84 million shs$20.88 billion
05/13/2024$8.15$8.38
+2.82%		$8.59$8.2528.22 million shs$20.44 billion
05/10/2024$8.04$8.15
+1.37%		$8.40$8.0935.48 million shs$19.88 billion
05/09/2024$7.80$8.04
+3.08%		$8.07$7.5151.91 million shs$19.62 billion
05/08/2024$7.77$7.80
+0.39%		$7.93$7.6130.36 million shs$19.03 billion
05/07/2024$7.96$7.77
-2.39%		$8.04$7.7625.16 million shs$18.96 billion
05/06/2024$7.97$7.96
-0.13%		$8.08$7.9129.71 million shs$19.42 billion
05/03/2024$7.95$7.97
+0.25%		$8.28$7.9135.70 million shs$19.44 billion
05/02/2024$7.62$7.95
+4.33%		$8.01$7.6536.77 million shs$19.40 billion
05/01/2024$7.36$7.62
+3.53%		$7.81$7.3443.57 million shs$18.59 billion
04/30/2024$8.15$7.36
-9.69%		$8.12$7.3583.35 million shs$17.96 billion
04/29/2024$8.11$8.15
+0.49%		$8.30$8.1117.56 million shs$19.88 billion
04/26/2024$8.29$8.11
-2.17%		$8.20$8.0619.73 million shs$19.79 billion
04/25/2024$8.38$8.29
-1.07%		$8.34$8.1224.66 million shs$20.23 billion
04/24/2024$8.44$8.38
-0.71%		$8.40$8.2620.31 million shs$20.44 billion
04/23/2024$8.47$8.44
-0.35%		$8.63$8.2725.12 million shs$20.59 billion
04/22/2024$8.40$8.47
+0.83%		$8.49$8.3116.28 million shs$20.66 billion
04/19/2024$8.31$8.40
+1.08%		$8.50$8.2926.35 million shs$20.49 billion
04/18/2024$8.23$8.31
+0.97%		$8.39$8.1922.06 million shs$20.08 billion
04/17/2024$8.14$8.23
+1.11%		$8.35$8.1719.76 million shs$20.08 billion
04/16/2024$8.36$8.14
-2.63%		$8.34$8.0633.90 million shs$19.86 billion
04/15/2024$8.34$8.36
+0.24%		$8.52$8.3527.25 million shs$20.40 billion
04/12/2024$8.54$8.34
-2.34%		$8.50$8.3223.42 million shs$20.35 billion
04/11/2024$8.32$8.54
+2.64%		$8.58$8.2136.05 million shs$20.83 billion
04/10/2024$8.69$8.32
-4.26%		$8.52$8.2236.49 million shs$20.30 billion
04/09/2024$8.52$8.69
+2.00%		$8.84$8.5126.27 million shs$21.20 billion
04/08/2024$8.32$8.52
+2.40%		$8.57$8.2829.67 million shs$20.79 billion
Don’t buy a single NVIDIA share before you see this... (Ad)

If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...

I've prepared a short briefing with all the proof
04/05/2024$8.44$8.32
-1.42%		$8.48$8.1635.23 million shs$20.30 billion
04/04/2024$8.73$8.44
-3.32%		$8.85$8.4328.76 million shs$20.59 billion
04/03/2024$8.48$8.73
+2.95%		$8.78$8.4131.37 million shs$21.30 billion
04/02/2024$8.79$8.48
-3.53%		$8.68$8.3724.46 million shs$20.69 billion
04/01/2024$8.73$8.79
+0.69%		$8.80$8.6023.07 million shs$21.44 billion
03/29/2024$8.73$8.73$8.77$8.6317.56 million shs$21.30 billion
03/28/2024$8.64$8.73
+1.04%		$8.77$8.6317.55 million shs$21.30 billion
03/27/2024$8.38$8.64
+3.10%		$8.66$8.4327.71 million shs$21.08 billion
03/26/2024$8.46$8.38
-0.95%		$8.52$8.2726.99 million shs$20.44 billion
03/25/2024$8.44$8.46
+0.24%		$8.51$8.3528.10 million shs$20.64 billion
03/22/2024$8.72$8.44
-3.21%		$8.77$8.4428.54 million shs$20.59 billion
03/21/2024$8.74$8.72
-0.23%		$9.05$8.7146.83 million shs$21.27 billion
03/20/2024$8.50$8.74
+2.82%		$8.80$8.4123.32 million shs$21.32 billion
03/19/2024$8.48$8.50
+0.24%		$8.53$8.4018.36 million shs$20.74 billion
03/18/2024$8.54$8.48
-0.70%		$8.60$8.3929.61 million shs$20.69 billion
03/15/2024$8.53$8.54
+0.12%		$8.67$8.5150.37 million shs$20.83 billion
03/14/2024$8.85$8.53
-3.62%		$8.84$8.4126.47 million shs$20.81 billion
03/13/2024$8.86$8.85
-0.11%		$9.04$8.8220.39 million shs$21.59 billion
03/12/2024$9.07$8.86
-2.32%		$9.28$8.8226.34 million shs$21.62 billion
03/11/2024$8.73$9.07
+3.89%		$9.25$8.7035.57 million shs$22.13 billion
03/08/2024$8.74$8.73
-0.11%		$8.83$8.6519.62 million shs$21.30 billion
03/07/2024$8.41$8.74
+3.92%		$8.77$8.4533.24 million shs$21.32 billion
03/06/2024$8.14$8.41
+3.32%		$8.46$8.1733.21 million shs$20.52 billion
03/05/2024$8.11$8.14
+0.37%		$8.31$8.0233.72 million shs$19.86 billion
03/04/2024$8.67$8.11
-6.46%		$8.62$8.1052.12 million shs$19.79 billion
03/01/2024$8.79$8.67
-1.37%		$8.84$8.6328.58 million shs$21.14 billion
02/29/2024$8.71$8.79
+0.92%		$8.98$8.6740.30 million shs$21.44 billion

Related Companies:
This page (NASDAQ:WBD) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings