Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Warner Bros. Discovery, Inc. - Series A Common Stock (NQ:WBD)

11.73 +0.08 (+0.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	11.56	11.76	11.46	11.73	70,359,448	+0.08(+0.69%)
Jul 10, 2025	11.49	11.74	11.45	11.65	42,463,864	+0.16(+1.39%)
Jul 09, 2025	11.45	11.78	11.43	11.49	54,779,752	+0.08(+0.70%)
Jul 08, 2025	11.08	11.42	11.04	11.41	73,451,776	+0.39(+3.54%)
Jul 07, 2025	11.14	11.29	10.98	11.02	38,306,248	-0.20(-1.78%)
Jul 03, 2025	11.13	11.31	11.12	11.22	24,154,256	+0.10(+0.90%)
Jul 02, 2025	11.00	11.16	10.96	11.12	48,629,528	+0.18(+1.65%)
Jul 01, 2025	10.95	11.02	10.78	10.94	88,011,040	-0.52(-4.54%)
Jun 30, 2025	11.41	11.63	11.29	11.46	43,994,396	+0.16(+1.42%)
Jun 27, 2025	11.17	11.72	11.17	11.30	86,182,568	+0.15(+1.35%)
Jun 26, 2025	10.89	11.21	10.75	11.15	72,764,256	+0.28(+2.58%)
Jun 25, 2025	10.90	11.05	10.83	10.87	42,904,600	-0.03(-0.28%)
Jun 24, 2025	10.78	11.10	10.75	10.90	67,034,232	+0.22(+2.06%)
Jun 23, 2025	10.45	10.71	10.27	10.68	41,871,332	+0.16(+1.52%)
Jun 20, 2025	10.73	11.06	10.39	10.52	106,521,712	-0.05(-0.47%)
Jun 18, 2025	10.58	10.75	10.42	10.57	45,179,696	-0.01(-0.09%)
Jun 17, 2025	10.75	10.82	10.33	10.58	46,815,836	-0.18(-1.67%)
Jun 16, 2025	10.14	10.79	10.04	10.76	46,707,528	+0.73(+7.28%)
Jun 13, 2025	10.09	10.28	9.980	10.03	39,484,120	-0.13(-1.28%)
Jun 12, 2025	10.51	10.89	10.13	10.16	58,716,792	-0.35(-3.33%)
Jun 11, 2025	10.16	10.54	10.12	10.51	52,106,980	+0.50(+5.00%)
Jun 10, 2025	9.550	10.12	9.110	10.01	71,408,512	+0.48(+5.04%)
Jun 09, 2025	10.62	11.10	9.380	9.530	155,042,752	-0.29(-2.95%)
Jun 06, 2025	9.810	10.03	9.770	9.820	30,034,524	+0.17(+1.76%)
Jun 05, 2025	9.790	10.05	9.620	9.650	44,358,424	-0.14(-1.43%)
Jun 04, 2025	9.950	10.01	9.690	9.790	34,158,512	-0.15(-1.51%)
Jun 03, 2025	9.970	10.10	9.740	9.940	31,615,520	-0.06(-0.60%)
Jun 02, 2025	9.930	10.02	9.750	10.00	46,463,504	+0.03(+0.30%)
May 30, 2025	10.02	10.02	9.660	9.970	52,970,700	-0.07(-0.70%)
May 29, 2025	10.18	10.19	9.750	10.04	44,033,568	+0.02(+0.20%)
May 28, 2025	9.540	10.13	9.480	10.02	59,157,216	+0.47(+4.92%)
May 27, 2025	9.219	9.640	9.150	9.550	31,723,172	+0.55(+6.11%)
May 23, 2025	8.850	9.050	8.840	9.000	21,961,608	-0.02(-0.22%)
May 22, 2025	8.940	9.060	8.830	9.020	28,785,836	+0.07(+0.78%)
May 21, 2025	9.100	9.180	8.880	8.950	46,850,644	-0.28(-3.03%)
May 20, 2025	9.050	9.340	8.980	9.230	38,322,024	+0.18(+1.99%)
May 19, 2025	9.030	9.070	8.840	9.050	33,355,076	-0.11(-1.20%)
May 16, 2025	9.140	9.190	8.820	9.160	33,118,836	+0.02(+0.22%)
May 15, 2025	9.110	9.250	9.050	9.140	24,003,892	-0.07(-0.76%)
May 14, 2025	9.120	9.210	9.020	9.210	32,978,848	+0.03(+0.33%)
May 13, 2025	9.280	9.345	9.140	9.180	35,664,572	-0.05(-0.54%)
May 12, 2025	9.550	9.785	9.200	9.230	47,018,616	+0.16(+1.76%)
May 09, 2025	9.010	9.290	8.910	9.070	30,000,526	+0.06(+0.67%)
May 08, 2025	8.160	9.300	8.060	9.010	69,401,000	+0.45(+5.26%)
May 07, 2025	8.500	8.650	8.435	8.560	52,284,360	+0.13(+1.54%)
May 06, 2025	8.182	8.460	8.130	8.430	38,440,224	+0.06(+0.72%)
May 05, 2025	8.180	8.530	8.075	8.370	42,738,936	-0.17(-1.99%)
May 02, 2025	8.520	8.670	8.430	8.540	31,725,536	+0.11(+1.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Warner Bros. Discovery, Inc. - Series A Common Stock (NQ:WBD)

Historical Prices