Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Warner Bros.Discovery Inc (W1BD34)
Warner Bros.Discovery Inc (W1BD34) Historical

W1BD34 Warner Bros.Discovery Inc

43.80

0.00 (0.00%)

Last Updated: 12:59:57

Delayed by 15 minutes

W1BD34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	43.80	-0.28	-0.64%	44.17	44.17	43.38	1,021
Jun 06 2024	44.08	-0.04	-0.09%	43.84	44.75	43.09	64
Jun 05 2024	44.12	0.12	0.27%	43.35	44.36	43.19	1,394
Jun 04 2024	44.00	0.44	1.01%	43.56	44.00	43.50	68
Jun 03 2024	43.56	0.40	0.93%	43.75	44.13	43.04	106
May 31 2024	43.16	3.20	8.01%	39.90	44.33	39.90	4,671
May 29 2024	39.96	-0.48	-1.19%	40.48	40.48	39.96	60
May 28 2024	40.44	-0.22	-0.54%	40.65	40.65	40.20	2,968
May 27 2024	40.66	0.89	2.24%	40.52	40.66	40.52	51
May 24 2024	39.77	-0.07	-0.18%	39.40	39.77	39.27	146
May 23 2024	39.84	-1.57	-3.79%	45.00	45.00	39.80	115
May 22 2024	41.41	0.81	2.00%	40.60	41.52	40.11	931
May 21 2024	40.60	-0.71	-1.72%	41.40	41.40	40.60	296
May 20 2024	41.31	-0.01	-0.02%	41.32	41.44	41.28	37
May 17 2024	41.32	-0.68	-1.62%	41.45	41.45	41.32	104
May 16 2024	42.00	-0.15	-0.36%	41.51	42.04	41.51	2,102
May 15 2024	42.15	-1.61	-3.68%	43.12	43.12	42.15	1,024
May 14 2024	43.76	0.52	1.20%	44.32	44.32	43.48	790
May 13 2024	43.24	0.96	2.27%	42.28	43.76	42.28	2,063
May 10 2024	42.28	1.27	3.10%	42.21	42.28	42.05	499
May 09 2024	41.01	1.44	3.64%	41.52	41.52	40.62	1,004
May 08 2024	39.57	0.21	0.53%	39.64	40.04	38.95	2,584
May 07 2024	39.36	-0.86	-2.14%	40.01	40.46	39.36	517
May 06 2024	40.22	-0.02	-0.05%	40.45	40.52	40.20	200
May 03 2024	40.24	-0.48	-1.18%	41.00	41.08	40.24	516
May 02 2024	40.72	2.10	5.44%	39.76	40.88	39.15	3,773
Apr 30 2024	38.62	-2.94	-7.07%	40.57	40.57	38.36	1,812
Apr 29 2024	41.56	0.47	1.14%	41.96	41.96	41.44	223
Apr 26 2024	41.09	-1.83	-4.26%	42.92	42.92	41.09	2,250
Apr 25 2024	42.92	0.00	0.00%	42.92	42.92	42.92	0
Apr 24 2024	42.92	-0.50	-1.15%	43.42	43.42	42.68	437
Apr 23 2024	43.42	-0.46	-1.05%	43.88	43.88	43.42	4
Apr 22 2024	43.88	-0.20	-0.45%	44.28	44.28	43.80	4,473
Apr 19 2024	44.08	1.12	2.61%	44.08	44.08	44.08	56
Apr 18 2024	42.96	0.00	0.00%	42.96	42.96	42.96	0
Apr 17 2024	42.96	0.31	0.73%	42.66	43.41	42.66	140
Apr 16 2024	42.65	-0.91	-2.09%	43.56	43.56	42.65	136
Apr 15 2024	43.56	0.75	1.75%	42.82	43.96	42.82	100
Apr 12 2024	42.81	-0.91	-2.08%	43.57	43.57	42.81	69
Apr 11 2024	43.72	1.76	4.19%	42.34	43.72	42.34	314
Apr 10 2024	41.96	-1.40	-3.23%	43.36	43.36	41.96	75
Apr 09 2024	43.36	0.64	1.50%	43.49	44.16	43.20	91
Apr 08 2024	42.72	0.22	0.52%	42.59	43.04	42.32	305
Apr 05 2024	42.50	-0.22	-0.51%	41.60	42.50	41.43	268
Apr 04 2024	42.72	0.06	0.14%	42.72	42.72	42.72	134
Apr 03 2024	42.66	2.36	5.86%	40.30	43.29	40.30	193
Apr 02 2024	40.30	-3.78	-8.58%	44.17	44.17	40.30	1,472
Apr 01 2024	44.08	0.40	0.92%	43.68	44.20	43.44	1,702
Mar 28 2024	43.68	0.68	1.58%	43.68	43.68	43.68	5
Mar 27 2024	43.00	1.36	3.27%	41.64	43.00	41.64	50
Mar 26 2024	41.64	-0.08	-0.19%	41.72	41.72	41.64	124
Mar 25 2024	41.72	-0.64	-1.51%	42.04	42.04	41.56	81
Mar 22 2024	42.36	-1.08	-2.49%	42.36	42.36	42.36	4
Mar 21 2024	43.44	-0.22	-0.50%	44.32	44.32	43.36	250
Mar 20 2024	43.66	1.10	2.58%	42.48	43.66	42.48	140
Mar 19 2024	42.56	0.12	0.28%	42.50	42.72	42.50	382
Mar 18 2024	42.44	-0.25	-0.59%	42.36	42.44	42.36	2
Mar 15 2024	42.69	-0.55	-1.27%	43.24	43.24	42.60	88
Mar 14 2024	43.24	-1.01	-2.28%	43.24	43.24	43.24	1
Mar 13 2024	44.25	0.00	0.00%	44.25	44.25	44.25	104
Mar 12 2024	44.25	-1.01	-2.23%	45.22	45.22	44.25	66

Warner Bros.Discovery

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions