Stockscreener 앱 받기
10.08
1.41%
0.13
Warner Bros Discovery Inc 주식 (WBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $10.19 | $9.92 | $0.265 | 8,735,124.0 | +1.51% |
| 2024-11-20 | $10.04 | $9.46 | $0.585 | 42,761,132.0 | +4.74% |
| 2024-11-19 | $9.59 | $9.05 | $0.54 | 30,063,713.0 | +0.32% |
| 2024-11-18 | $9.76 | $9.36 | $0.40 | 29,398,627.0 | +2.71% |
| 2024-11-15 | $9.88 | $9.10 | $0.775 | 37,489,440.0 | -6.49% |
| 2024-11-14 | $9.95 | $9.71 | $0.235 | 32,789,198.0 | +1.44% |
| 2024-11-13 | $9.89 | $9.30 | $0.585 | 45,380,731.0 | +5.42% |
| 2024-11-12 | $9.26 | $9.08 | $0.18 | 32,048,293.0 | -1.18% |
| 2024-11-11 | $9.54 | $9.15 | $0.3934 | 35,802,977.0 | +1.63% |
| 2024-11-08 | $9.33 | $8.86 | $0.475 | 51,235,061.0 | -2.03% |
| 2024-11-07 | $9.80 | $8.83 | $0.97 | 71,146,165.0 | +11.81% |
| 2024-11-06 | $8.59 | $8.33 | $0.26 | 42,262,823.0 | +2.07% |
| 2024-11-05 | $8.25 | $8.03 | $0.22 | 22,738,475.0 | +0.49% |
| 2024-11-04 | $8.41 | $8.02 | $0.393 | 28,463,617.0 | -0.73% |
| 2024-11-01 | $8.24 | $7.98 | $0.26 | 26,063,650.0 | +1.23% |
| 2024-10-31 | $8.35 | $7.85 | $0.50 | 47,050,841.0 | +4.63% |
| 2024-10-30 | $7.84 | $7.50 | $0.34 | 24,409,616.0 | +2.91% |
| 2024-10-29 | $7.71 | $7.49 | $0.215 | 15,125,926.0 | -0.79% |
| 2024-10-28 | $7.77 | $7.58 | $0.195 | 16,836,462.0 | +0.13% |
| 2024-10-25 | $7.79 | $7.55 | $0.235 | 18,539,744.0 | +1.06% |
| 2024-10-24 | $7.59 | $7.35 | $0.245 | 18,351,039.0 | +2.59% |
| 2024-10-23 | $7.54 | $7.25 | $0.295 | 23,080,603.0 | -2.66% |
| 2024-10-22 | $7.63 | $7.52 | $0.11 | 18,124,849.0 | -0.26% |
Warner Bros Discovery Inc 주식 (WBD) 연도별 가격 이력
이 심층 분석에서는 Warner Bros Discovery Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WBD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Warner Bros Discovery Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Warner Bros Discovery Inc 주식 (WBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.19 | $7.98 | $2.21 | 536,379,026.0 | +24.23% |
| 2024-10 | $8.35 | $7.25 | $1.10 | 514,510,754.0 | -1.45% |
| 2024-09 | $8.85 | $6.78 | $2.07 | 654,940,138.0 | +5.23% |
| 2024-08 | $8.64 | $6.64 | $2.00 | 781,241,632.0 | -9.36% |
| 2024-07 | $8.94 | $6.98 | $1.96 | 614,422,057.0 | +16.26% |
| 2024-06 | $8.58 | $6.94 | $1.64 | 486,505,013.0 | -9.71% |
| 2024-05 | $8.70 | $7.34 | $1.36 | 724,585,591.0 | +11.96% |
| 2024-04 | $8.85 | $7.35 | $1.50 | 621,069,802.0 | -15.69% |
| 2024-03 | $9.28 | $8.02 | $1.26 | 604,510,348.0 | -0.68% |
| 2024-02 | $10.51 | $8.25 | $2.26 | 601,862,609.0 | -12.28% |
| 2024-01 | $12.00 | $10.01 | $1.99 | 395,512,848.0 | -11.95% |
Warner Bros Discovery Inc 주식 (WBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.70 | $10.36 | $2.34 | 487,877,501.0 | +8.90% |
| 2023-11 | $11.88 | $9.27 | $2.61 | 531,080,324.0 | +5.13% |
| 2023-10 | $11.04 | $9.53 | $1.51 | 402,750,897.0 | -8.47% |
| 2023-09 | $12.84 | $10.43 | $2.41 | 468,235,512.0 | -17.35% |
| 2023-08 | $14.76 | $11.95 | $2.81 | 357,850,805.0 | +0.54% |
| 2023-07 | $13.59 | $12.13 | $1.46 | 346,928,734.0 | +4.23% |
| 2023-06 | $14.48 | $10.90 | $3.58 | 570,398,177.0 | +11.17% |
| 2023-05 | $13.70 | $11.01 | $2.69 | 448,141,316.0 | -17.12% |
| 2023-04 | $15.56 | $12.54 | $3.02 | 347,055,898.0 | -9.87% |
| 2023-03 | $15.85 | $13.39 | $2.46 | 357,422,621.0 | -3.33% |
| 2023-02 | $16.34 | $14.02 | $2.32 | 379,731,744.0 | +5.40% |
| 2023-01 | $15.19 | $9.49 | $5.70 | 517,544,762.0 | +56.33% |
Warner Bros Discovery Inc 주식 (WBD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.91 | $8.82 | $3.09 | 726,404,807.0 | -16.84% |
| 2022-11 | $13.83 | $9.52 | $4.31 | 590,685,951.0 | -12.31% |
| 2022-10 | $13.66 | $11.25 | $2.41 | 439,530,818.0 | +13.04% |
| 2022-09 | $13.53 | $11.20 | $2.33 | 487,737,407.0 | -13.14% |
| 2022-08 | $17.65 | $12.69 | $4.96 | 679,574,420.0 | -11.73% |
| 2022-07 | $15.64 | $13.43 | $2.21 | 337,070,234.0 | +11.77% |
| 2022-06 | $18.74 | $12.77 | $5.97 | 451,365,930.0 | -27.26% |
| 2022-05 | $20.08 | $16.51 | $3.57 | 414,519,849.0 | +1.65% |
| 2022-04 | $26.58 | $17.89 | $8.69 | 364,045,388.0 | +0.00% |
0.08%
0.24%
자본화:
|
볼륨(24시간):