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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.400 +0.090 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 19, 2024 8.330 8.500 8.290 8.400 26,352,362 +0.09(+1.08%)
Apr 18, 2024 8.250 8.390 8.190 8.310 22,102,388 +0.08(+0.97%)
Apr 17, 2024 8.230 8.350 8.172 8.230 19,757,872 +0.09(+1.11%)
Apr 16, 2024 8.330 8.340 8.058 8.140 33,897,868 -0.22(-2.63%)
Apr 15, 2024 8.380 8.520 8.350 8.360 27,256,632 +0.02(+0.24%)
Apr 12, 2024 8.430 8.500 8.320 8.340 23,431,158 -0.20(-2.34%)
Apr 11, 2024 8.370 8.580 8.210 8.540 36,371,476 +0.22(+2.64%)
Apr 10, 2024 8.480 8.520 8.220 8.320 36,502,260 -0.37(-4.26%)
Apr 09, 2024 8.520 8.840 8.505 8.690 26,277,580 +0.17(+2.00%)
Apr 08, 2024 8.310 8.570 8.270 8.520 29,676,028 +0.20(+2.40%)
Apr 05, 2024 8.400 8.480 8.160 8.320 35,236,572 -0.12(-1.42%)
Apr 04, 2024 8.725 8.850 8.425 8.440 28,768,264 -0.29(-3.32%)
Apr 03, 2024 8.520 8.780 8.410 8.730 31,385,740 +0.25(+2.95%)
Apr 02, 2024 8.580 8.675 8.370 8.480 24,725,904 -0.31(-3.53%)
Apr 01, 2024 8.800 8.800 8.600 8.790 23,073,908 +0.06(+0.69%)
Mar 28, 2024 8.660 8.770 8.730 8.730 17,557,520 +0.09(+1.04%)
Mar 27, 2024 8.430 8.660 8.430 8.640 27,783,192 +0.26(+3.10%)
Mar 26, 2024 8.510 8.530 8.270 8.380 26,987,148 -0.08(-0.95%)
Mar 25, 2024 8.500 8.520 8.350 8.460 28,102,154 +0.02(+0.24%)
Mar 22, 2024 8.720 8.770 8.440 8.440 28,546,216 -0.28(-3.21%)
Mar 21, 2024 8.910 9.050 8.710 8.720 46,853,392 -0.02(-0.23%)
Mar 20, 2024 8.440 8.800 8.410 8.740 23,334,658 +0.24(+2.82%)
Mar 19, 2024 8.440 8.530 8.400 8.500 18,362,152 +0.02(+0.24%)
Mar 18, 2024 8.600 8.600 8.390 8.480 29,615,768 -0.06(-0.70%)
Mar 15, 2024 8.530 8.665 8.510 8.540 50,377,884 +0.01(+0.12%)
Mar 14, 2024 8.800 8.845 8.410 8.530 26,468,508 -0.32(-3.62%)
Mar 13, 2024 8.890 9.040 8.820 8.850 20,396,188 -0.01(-0.11%)
Mar 12, 2024 9.170 9.275 8.820 8.860 26,337,136 -0.21(-2.32%)
Mar 11, 2024 8.760 9.250 8.700 9.070 36,075,336 +0.34(+3.89%)
Mar 08, 2024 8.770 8.830 8.650 8.730 19,626,492 -0.01(-0.11%)
Mar 07, 2024 8.460 8.770 8.450 8.740 33,237,532 +0.33(+3.92%)
Mar 06, 2024 8.220 8.455 8.170 8.410 33,212,120 +0.27(+3.32%)
Mar 05, 2024 8.060 8.310 8.020 8.140 33,721,456 +0.03(+0.37%)
Mar 04, 2024 8.600 8.620 8.100 8.110 52,308,560 -0.56(-6.46%)
Mar 01, 2024 8.800 8.835 8.625 8.670 28,596,256 -0.12(-1.37%)
Feb 29, 2024 8.820 8.980 8.670 8.790 40,294,856 +0.08(+0.92%)
Feb 28, 2024 8.550 8.730 8.470 8.710 29,760,936 +0.01(+0.11%)
Feb 27, 2024 8.590 8.750 8.450 8.700 31,736,164 +0.15(+1.75%)
Feb 26, 2024 8.780 8.855 8.430 8.550 35,364,144 -0.06(-0.70%)
Feb 23, 2024 8.650 8.750 8.250 8.610 98,207,056 -0.95(-9.94%)
Feb 22, 2024 9.660 9.670 9.510 9.560 31,525,476 -0.01(-0.10%)
Feb 21, 2024 9.925 9.950 9.530 9.570 25,978,800 -0.32(-3.24%)
Feb 20, 2024 9.760 10.05 9.715 9.890 24,247,244 +0.06(+0.61%)
Feb 16, 2024 10.02 10.12 9.805 9.830 19,863,432 -0.31(-3.06%)
Feb 15, 2024 9.730 10.15 9.720 10.14 26,443,804 +0.41(+4.21%)
Feb 14, 2024 9.680 9.789 9.555 9.730 27,898,884 +0.19(+1.99%)
Feb 13, 2024 9.680 9.740 9.430 9.540 24,017,820 -0.42(-4.22%)
Feb 12, 2024 9.590 10.03 9.560 9.960 23,488,296 +0.32(+3.32%)
Feb 09, 2024 9.830 9.890 9.570 9.640 22,852,540 -0.19(-1.93%)
Feb 08, 2024 9.870 9.970 9.650 9.830 19,662,312 +0.08(+0.82%)
Feb 07, 2024 10.35 10.35 9.630 9.750 33,486,288 -0.32(-3.18%)
Feb 06, 2024 10.06 10.25 10.01 10.07 14,269,647 +0.00(+0.00%)
Feb 05, 2024 10.13 10.20 10.00 10.07 15,322,858 -0.18(-1.76%)
Feb 02, 2024 10.37 10.37 10.13 10.25 16,110,555 -0.21(-2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.