Stockscreener 앱 받기
28.61
0.47%
0.135
Warner Bros Discovery Inc 주식 (WBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $28.77 | $28.22 | $0.55 | 13,859,706.0 | +0.46% |
| 2026-01-06 | $28.58 | $28.35 | $0.23 | 17,971,625.0 | -0.21% |
| 2026-01-05 | $28.92 | $28.43 | $0.485 | 21,484,748.0 | +0.07% |
| 2026-01-02 | $28.85 | $28.41 | $0.4375 | 22,921,618.0 | -1.08% |
| 2025-12-31 | $28.96 | $28.72 | $0.24 | 11,937,028.0 | -0.41% |
| 2025-12-30 | $29.03 | $28.71 | $0.32 | 17,556,809.0 | +0.52% |
| 2025-12-29 | $29.09 | $28.70 | $0.395 | 21,329,348.0 | -0.03% |
| 2025-12-26 | $28.93 | $28.62 | $0.305 | 26,449,711.0 | -1.47% |
| 2025-12-24 | $29.33 | $29.00 | $0.33 | 17,265,329.0 | +0.27% |
| 2025-12-23 | $29.27 | $28.73 | $0.538 | 49,924,873.0 | +1.39% |
| 2025-12-22 | $28.98 | $28.47 | $0.51 | 45,883,194.0 | +3.53% |
| 2025-12-19 | $28.50 | $27.58 | $0.92 | 134,673,053.0 | +0.58% |
| 2025-12-18 | $28.38 | $27.41 | $0.975 | 67,073,204.0 | -2.13% |
| 2025-12-17 | $28.85 | $28.19 | $0.66 | 70,502,970.0 | -2.39% |
| 2025-12-16 | $29.51 | $28.71 | $0.80 | 80,120,125.0 | -2.73% |
| 2025-12-15 | $29.92 | $29.50 | $0.42 | 51,262,205.0 | -0.90% |
| 2025-12-12 | $30.00 | $29.75 | $0.25 | 45,646,044.0 | +1.66% |
| 2025-12-11 | $29.72 | $29.35 | $0.37 | 41,792,154.0 | -0.14% |
| 2025-12-10 | $29.81 | $28.86 | $0.955 | 103,343,506.0 | +4.49% |
| 2025-12-09 | $29.59 | $27.37 | $2.21 | 106,692,869.0 | +3.78% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $28.92 | $28.22 | $0.70 | 76,237,697.0 | -0.76% |
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% |
0.13%
2.18%
자본화:
|
볼륨(24시간):