Stockscreener 앱 받기
26.30
3.22%
0.83
시간 외 거래:
26.19
-0.11
-0.42%
Warner Bros Discovery Inc 주식 (WBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $26.45 | $25.40 | $1.05 | 37,061,720.0 | +3.26% |
| 2026-07-30 | $25.66 | $25.43 | $0.225 | 23,151,221.0 | -0.66% |
| 2026-07-29 | $25.80 | $25.50 | $0.305 | 13,318,318.0 | +0.12% |
| 2026-07-28 | $25.66 | $25.27 | $0.395 | 20,125,656.0 | +1.31% |
| 2026-07-27 | $25.75 | $25.25 | $0.505 | 32,937,459.0 | -1.90% |
| 2026-07-24 | $26.58 | $25.76 | $0.82 | 37,513,209.0 | -0.69% |
| 2026-07-23 | $26.20 | $25.78 | $0.4167 | 13,270,782.0 | +0.39% |
| 2026-07-22 | $26.27 | $25.75 | $0.515 | 19,725,739.0 | +0.08% |
| 2026-07-21 | $25.93 | $25.63 | $0.305 | 28,227,148.0 | -0.12% |
| 2026-07-20 | $26.90 | $25.71 | $1.18 | 44,572,297.0 | -3.76% |
| 2026-07-17 | $27.46 | $26.77 | $0.685 | 27,767,495.0 | -1.54% |
| 2026-07-16 | $27.30 | $26.83 | $0.47 | 14,913,016.0 | +0.07% |
| 2026-07-15 | $27.44 | $27.02 | $0.42 | 26,086,289.0 | -0.76% |
| 2026-07-14 | $27.58 | $27.05 | $0.53 | 21,502,982.0 | +1.44% |
| 2026-07-13 | $27.64 | $26.28 | $1.36 | 45,367,704.0 | +1.88% |
| 2026-07-10 | $26.86 | $26.49 | $0.3749 | 12,731,562.0 | -0.15% |
| 2026-07-09 | $26.63 | $26.00 | $0.63 | 12,920,621.0 | +1.84% |
| 2026-07-08 | $26.41 | $26.12 | $0.2934 | 10,561,178.0 | +0.11% |
| 2026-07-07 | $26.46 | $26.11 | $0.35 | 10,354,079.0 | +0.00% |
| 2026-07-06 | $26.49 | $26.00 | $0.49 | 16,450,094.0 | -1.36% |
| 2026-07-02 | $26.82 | $26.23 | $0.585 | 14,401,626.0 | -1.23% |
| 2026-07-01 | $26.95 | $26.69 | $0.26 | 15,338,905.0 | +0.56% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $27.64 | $25.25 | $2.39 | 535,360,820.0 | -1.35% |
| 2026-06 | $27.36 | $25.91 | $1.45 | 498,897,443.0 | -1.30% |
| 2026-05 | $27.44 | $26.85 | $0.59 | 319,712,762.0 | -0.15% |
| 2026-04 | $27.76 | $26.60 | $1.16 | 403,596,488.0 | -1.49% |
| 2026-03 | $28.50 | $26.86 | $1.64 | 608,587,767.0 | -2.52% |
| 2026-02 | $29.20 | $26.61 | $2.59 | 458,392,178.0 | +2.29% |
| 2026-01 | $29.50 | $27.36 | $2.14 | 458,592,265.0 | -4.44% |
Warner Bros Discovery Inc 주식 (WBD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.00 | $23.64 | $6.36 | 1,382,579,346.0 | +20.58% |
| 2025-11 | $24.20 | $21.87 | $2.33 | 736,048,775.0 | +6.90% |
| 2025-10 | $22.56 | $17.07 | $5.49 | 689,173,237.0 | +14.95% |
| 2025-09 | $20.24 | $11.25 | $8.99 | 1,783,213,749.0 | +67.78% |
| 2025-08 | $13.23 | $10.76 | $2.47 | 995,216,752.0 | -11.68% |
| 2025-07 | $13.87 | $10.78 | $3.09 | 1,607,002,250.0 | +15.01% |
| 2025-06 | $11.72 | $9.11 | $2.61 | 1,161,360,896.0 | +14.94% |
| 2025-05 | $10.19 | $8.06 | $2.13 | 837,523,585.0 | +14.99% |
| 2025-04 | $11.15 | $7.52 | $3.63 | 905,598,458.0 | -19.20% |
| 2025-03 | $11.67 | $9.89 | $1.78 | 848,920,839.0 | -6.37% |
| 2025-02 | $11.90 | $9.71 | $2.19 | 675,698,232.0 | +9.77% |
| 2025-01 | $10.95 | $9.45 | $1.50 | 502,782,179.0 | -1.23% |
Warner Bros Discovery Inc 주식 (WBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.70 | $10.28 | $2.42 | 560,114,246.0 | +0.29% |
| 2024-11 | $10.51 | $7.98 | $2.53 | 689,545,420.0 | +28.91% |
| 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% |
5.08%
자본화:
|
볼륨(24시간):