19.78
price down icon0.20%   -0.04
after-market 시간 외 거래: 19.76 -0.02 -0.10%
loading

Warner Bros Discovery Inc 주식 (WBD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $20.24 $19.50 $0.74 41,419,032.0 -0.20%
2025-09-24 $19.84 $19.18 $0.665 42,305,860.0 +1.33%
2025-09-23 $20.12 $19.43 $0.6893 48,065,967.0 -0.25%
2025-09-22 $19.70 $18.83 $0.8648 53,812,186.0 +1.45%
2025-09-19 $19.49 $17.98 $1.51 168,131,211.0 +3.37%
2025-09-18 $18.77 $17.58 $1.18 51,430,828.0 +3.95%
2025-09-17 $18.36 $17.57 $0.79 49,824,000.0 -1.42%
2025-09-16 $18.93 $17.61 $1.32 85,435,129.0 -6.22%
2025-09-15 $19.59 $18.41 $1.18 103,902,748.0 +3.13%
2025-09-12 $19.33 $17.22 $2.11 286,395,785.0 +16.70%
2025-09-11 $17.24 $12.56 $4.67 296,111,216.0 +28.95%
2025-09-10 $12.57 $12.00 $0.57 59,134,608.0 +2.28%
2025-09-09 $12.48 $12.18 $0.30 42,813,514.0 -0.73%
2025-09-08 $12.38 $11.91 $0.465 59,497,638.0 +1.98%
2025-09-05 $12.18 $11.77 $0.41 63,861,046.0 +2.89%
2025-09-04 $11.98 $11.54 $0.44 66,215,615.0 -1.26%
2025-09-03 $12.03 $11.45 $0.585 74,217,766.0 +2.58%
2025-09-02 $11.65 $11.25 $0.40 51,562,764.0 -0.17%
2025-08-29 $12.04 $11.47 $0.57 60,177,370.0 -3.44%
2025-08-28 $12.26 $12.02 $0.24 30,633,591.0 -0.78%
2025-08-27 $12.17 $11.81 $0.36 45,242,149.0 +2.97%
2025-08-26 $12.09 $11.73 $0.36 57,908,562.0 -1.99%

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
2025-09 $20.24 $11.25 $8.99 1,685,555,945.0 +69.93%
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

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%
entertainment LYV
$161.99
price down icon 0.06%
$103.96
price down icon 0.78%
$18.93
price down icon 0.99%
entertainment TKO
$195.79
price up icon 0.00%
entertainment FOX
$54.46
price up icon 0.29%
자본화:     |  볼륨(24시간):