Stockscreener 앱 받기
27.01
0.11%
-0.03
시간 외 거래:
27.00
-0.01
-0.04%
Warner Bros Discovery Inc 주식 (WBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $27.09 | $26.90 | $0.195 | 26,504,335.0 | -0.11% |
| 2026-05-28 | $27.15 | $26.97 | $0.18 | 16,913,631.0 | -0.37% |
| 2026-05-27 | $27.39 | $27.02 | $0.365 | 20,484,078.0 | +0.52% |
| 2026-05-26 | $27.04 | $26.90 | $0.14 | 18,205,991.0 | -0.11% |
| 2026-05-22 | $27.19 | $26.86 | $0.33 | 19,346,565.0 | -0.26% |
| 2026-05-21 | $27.43 | $27.05 | $0.38 | 15,166,109.0 | -1.17% |
| 2026-05-20 | $27.44 | $27.07 | $0.37 | 17,089,900.0 | +1.22% |
| 2026-05-19 | $27.24 | $27.01 | $0.23 | 9,798,490.0 | -0.04% |
| 2026-05-18 | $27.12 | $26.92 | $0.205 | 13,264,962.0 | +0.44% |
| 2026-05-15 | $27.14 | $26.94 | $0.20 | 18,538,949.0 | -0.52% |
| 2026-05-14 | $27.26 | $27.10 | $0.16 | 16,331,386.0 | -0.48% |
| 2026-05-13 | $27.30 | $27.09 | $0.215 | 20,414,276.0 | +0.18% |
| 2026-05-12 | $27.25 | $27.12 | $0.135 | 13,560,561.0 | -0.15% |
| 2026-05-11 | $27.28 | $27.05 | $0.23 | 15,278,856.0 | +0.48% |
| 2026-05-08 | $27.24 | $27.08 | $0.16 | 10,566,960.0 | -0.04% |
| 2026-05-07 | $27.30 | $27.06 | $0.235 | 12,588,181.0 | -0.29% |
| 2026-05-06 | $27.36 | $27.10 | $0.265 | 20,233,856.0 | -0.07% |
| 2026-05-05 | $27.25 | $26.85 | $0.40 | 16,887,203.0 | +0.96% |
| 2026-05-04 | $27.04 | $26.89 | $0.15 | 7,061,192.0 | -0.04% |
| 2026-05-01 | $27.20 | $26.95 | $0.25 | 11,477,281.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $27.44 | $26.85 | $0.59 | 346,217,097.0 | -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% |
0.83%
2.90%
자본화:
|
볼륨(24시간):