Stockscreener 앱 받기
27.11
0.04%
-0.01
시장 영업 전:
27.11
Warner Bros Discovery Inc 주식 (WBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $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% |
| 2026-04-30 | $27.15 | $26.88 | $0.275 | 13,493,413.0 | +0.00% |
| 2026-04-29 | $27.20 | $26.99 | $0.21 | 12,478,560.0 | +0.37% |
| 2026-04-28 | $26.98 | $26.60 | $0.38 | 15,381,137.0 | +0.48% |
| 2026-04-27 | $27.07 | $26.82 | $0.255 | 16,246,404.0 | -0.92% |
| 2026-04-24 | $27.18 | $26.91 | $0.265 | 20,773,228.0 | +0.63% |
| 2026-04-23 | $27.45 | $26.90 | $0.55 | 19,857,655.0 | -1.57% |
| 2026-04-22 | $27.38 | $27.27 | $0.11 | 18,978,343.0 | +0.07% |
| 2026-04-21 | $27.45 | $27.27 | $0.18 | 24,602,304.0 | -0.40% |
| 2026-04-20 | $27.59 | $27.36 | $0.23 | 14,839,338.0 | -0.18% |
| 2026-04-17 | $27.57 | $27.34 | $0.23 | 27,217,671.0 | +0.29% |
| 2026-04-16 | $27.43 | $27.20 | $0.225 | 23,422,958.0 | +0.70% |
| 2026-04-15 | $27.35 | $27.19 | $0.16 | 18,236,179.0 | -0.62% |
| 2026-04-14 | $27.38 | $27.30 | $0.075 | 20,563,914.0 | -0.07% |
| 2026-04-13 | $27.45 | $27.31 | $0.14 | 15,996,643.0 | -0.18% |
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 | $27.36 | $26.85 | $0.515 | 89,381,633.0 | +0.22% |
| 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% |
1.49%
0.40%
자본화:
|
볼륨(24시간):