Stockscreener 앱 받기
10.37
5.81%
-0.64
시장 영업 전:
10.22
-0.15
-1.45%
Warner Bros Discovery Inc 주식 (WBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-21 | $10.79 | $10.45 | $0.34 | 54,122,500.0 | +0.85% |
| 2025-03-20 | $10.88 | $10.61 | $0.2732 | 26,026,354.0 | -2.47% |
| 2025-03-19 | $11.01 | $10.40 | $0.61 | 36,307,806.0 | +5.10% |
| 2025-03-18 | $10.48 | $10.28 | $0.20 | 31,856,449.0 | -0.86% |
| 2025-03-17 | $10.55 | $10.12 | $0.425 | 23,286,955.0 | +2.85% |
| 2025-03-14 | $10.38 | $10.01 | $0.37 | 27,415,644.0 | +3.03% |
| 2025-03-13 | $10.46 | $9.89 | $0.565 | 43,321,470.0 | -5.09% |
| 2025-03-12 | $10.60 | $10.13 | $0.47 | 36,234,846.0 | +0.48% |
| 2025-03-11 | $10.70 | $10.19 | $0.51 | 49,176,503.0 | -2.08% |
| 2025-03-10 | $11.09 | $10.48 | $0.61 | 38,567,095.0 | -4.34% |
| 2025-03-07 | $11.25 | $10.60 | $0.65 | 48,394,176.0 | +3.46% |
| 2025-03-06 | $11.31 | $10.70 | $0.615 | 45,628,714.0 | -6.39% |
| 2025-03-05 | $11.52 | $10.99 | $0.5299 | 38,936,557.0 | +0.97% |
| 2025-03-04 | $11.43 | $11.27 | $0.155 | 11,248,291.0 | +2.72% |
| 2025-03-03 | $11.67 | $10.93 | $0.745 | 49,925,552.0 | -3.84% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $11.67 | $9.89 | $1.78 | 825,821,015.0 | -9.51% |
| 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% |
Warner Bros Discovery Inc 주식 (WBD) 가격 이력 2023
| 월 | 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% |
0.35%
자본화:
|
볼륨(24시간):