7.94
price down icon2.10%   -0.17
after-market 시간 외 거래: 7.98 0.04 +0.50%
loading

Warner Bros Discovery Inc 주식 (WBD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $8.11 $7.75 $0.36 26,690,748.0 -2.10%
2025-04-17 $8.19 $7.95 $0.24 30,590,803.0 +2.40%
2025-04-16 $8.34 $7.77 $0.57 48,636,690.0 -4.00%
2025-04-15 $8.32 $7.98 $0.34 38,557,267.0 +2.87%
2025-04-14 $8.33 $7.99 $0.345 37,978,934.0 +0.63%
2025-04-11 $8.14 $7.61 $0.53 36,396,544.0 -1.60%
2025-04-10 $8.96 $7.79 $1.17 61,817,686.0 -12.53%
2025-04-09 $9.50 $7.52 $1.98 74,580,737.0 +20.42%
2025-04-08 $8.47 $7.61 $0.86 48,021,744.0 -4.94%
2025-04-07 $8.79 $7.65 $1.13 58,727,700.0 +0.25%
2025-04-04 $8.86 $8.03 $0.83 57,414,879.0 -11.90%
2025-04-03 $10.14 $9.12 $1.02 52,764,204.0 -13.26%
2025-04-02 $10.61 $10.02 $0.59 36,899,642.0 +3.43%
2025-04-01 $11.15 $10.14 $1.01 42,206,452.0 -4.85%
2025-03-31 $10.80 $10.04 $0.765 75,694,018.0 +3.47%
2025-03-28 $11.08 $10.29 $0.79 52,594,194.0 -5.81%
2025-03-27 $11.19 $10.91 $0.275 53,556,634.0 -0.18%
2025-03-26 $11.20 $10.90 $0.2956 32,017,603.0 +0.46%
2025-03-25 $11.04 $10.84 $0.195 33,124,522.0 +0.09%
2025-03-24 $11.04 $10.53 $0.51 41,484,956.0 +2.14%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $11.15 $7.52 $3.63 677,974,778.0 -26.00%
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

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%

Warner Bros Discovery Inc 주식 (WBD) 가격 이력 2023

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%
$83.22
price up icon 0.52%
entertainment FOX
$43.95
price down icon 1.39%
$75.10
price down icon 0.03%
entertainment NWS
$29.45
price down icon 1.83%
$47.21
price down icon 1.58%
자본화:     |  볼륨(24시간):