Stockscreener 앱 받기
30.95
0.32%
0.10
시간 외 거래:
30.95
Warner Bros Discovery Inc 주식 (WBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-30 | $30.97 | $30.79 | $0.18 | 84,498,021.0 | +0.32% |
| 2026-09-29 | $30.88 | $30.83 | $0.05 | 46,712,469.0 | -0.16% |
| 2026-09-28 | $30.90 | $30.84 | $0.06 | 43,505,432.0 | +0.13% |
| 2026-09-25 | $30.87 | $30.80 | $0.07 | 23,634,242.0 | +0.06% |
| 2026-09-24 | $30.87 | $30.71 | $0.16 | 45,934,292.0 | +0.26% |
| 2026-09-23 | $30.82 | $30.68 | $0.14 | 110,237,038.0 | -0.23% |
| 2026-09-22 | $30.84 | $30.77 | $0.065 | 109,809,287.0 | +0.10% |
| 2026-09-21 | $30.92 | $29.65 | $1.27 | 233,836,666.0 | +10.79% |
| 2026-09-18 | $28.13 | $27.74 | $0.39 | 40,785,117.0 | -1.56% |
| 2026-09-17 | $28.45 | $28.09 | $0.36 | 24,728,649.0 | +0.61% |
| 2026-09-16 | $28.19 | $27.95 | $0.235 | 20,193,192.0 | +0.14% |
| 2026-09-15 | $28.10 | $27.84 | $0.26 | 16,755,705.0 | -0.25% |
| 2026-09-14 | $28.20 | $27.93 | $0.27 | 14,332,861.0 | +0.21% |
| 2026-09-11 | $28.60 | $27.96 | $0.635 | 12,960,249.0 | -0.57% |
| 2026-09-10 | $28.34 | $28.00 | $0.34 | 32,195,981.0 | +1.04% |
| 2026-09-09 | $28.14 | $27.91 | $0.235 | 9,909,025.0 | -0.75% |
| 2026-09-08 | $28.34 | $28.08 | $0.265 | 14,111,514.0 | -0.46% |
| 2026-09-04 | $28.35 | $28.21 | $0.14 | 11,413,184.0 | -0.42% |
| 2026-09-03 | $28.46 | $28.30 | $0.165 | 14,116,550.0 | -0.07% |
| 2026-09-02 | $28.77 | $28.33 | $0.44 | 21,704,743.0 | +0.25% |
| 2026-09-01 | $28.59 | $28.30 | $0.29 | 14,499,264.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $30.97 | $27.74 | $3.23 | 1,030,371,502.0 | +8.48% |
| 2026-08 | $28.99 | $25.39 | $3.59 | 390,301,357.0 | +8.48% |
| 2026-07 | $27.64 | $25.25 | $2.39 | 498,299,100.0 | -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% |
1.05%
0.27%
자본화:
|
볼륨(24시간):