Stockscreener 앱 받기
28.12
0.30%
0.055
Warner Bros Discovery Inc 주식 (WBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-28 | $28.27 | $27.92 | $0.355 | 10,578,993.0 | +0.23% |
| 2026-01-27 | $28.31 | $28.06 | $0.25 | 21,228,850.0 | -0.60% |
| 2026-01-26 | $28.52 | $28.20 | $0.32 | 18,882,643.0 | -1.19% |
| 2026-01-23 | $28.61 | $28.25 | $0.355 | 19,165,746.0 | +0.78% |
| 2026-01-22 | $28.70 | $28.33 | $0.365 | 11,280,625.0 | -0.60% |
| 2026-01-21 | $28.72 | $28.20 | $0.52 | 22,044,966.0 | +1.03% |
| 2026-01-20 | $28.84 | $28.07 | $0.765 | 29,744,411.0 | -1.19% |
| 2026-01-16 | $28.78 | $28.50 | $0.28 | 23,924,865.0 | +0.32% |
| 2026-01-15 | $28.85 | $28.40 | $0.454 | 23,175,449.0 | -0.49% |
| 2026-01-14 | $29.20 | $28.58 | $0.62 | 29,061,297.0 | -0.80% |
| 2026-01-13 | $29.50 | $28.26 | $1.24 | 30,922,636.0 | +1.62% |
| 2026-01-12 | $28.68 | $28.25 | $0.4299 | 21,907,888.0 | -1.68% |
| 2026-01-09 | $29.04 | $28.29 | $0.75 | 30,882,991.0 | +2.00% |
| 2026-01-08 | $28.51 | $28.05 | $0.46 | 21,831,923.0 | -0.94% |
| 2026-01-07 | $28.77 | $28.22 | $0.55 | 24,541,258.0 | +0.42% |
| 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% |
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 | $29.50 | $27.92 | $1.58 | 401,552,532.0 | -2.38% |
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% |
0.56%
0.34%
자본화:
|
볼륨(24시간):