Stockscreener 앱 받기
22.60
1.39%
0.31
시간 외 거래:
22.54
-0.06
-0.27%
Warner Bros Discovery Inc 주식 (WBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $22.62 | $22.01 | $0.61 | 41,299,708.0 | +1.39% |
| 2025-11-03 | $22.55 | $21.97 | $0.5793 | 41,356,728.0 | -0.71% |
| 2025-10-31 | $22.56 | $21.97 | $0.5902 | 43,254,529.0 | +3.84% |
| 2025-10-30 | $21.84 | $21.36 | $0.48 | 35,233,864.0 | +1.31% |
| 2025-10-29 | $21.74 | $20.82 | $0.92 | 32,112,148.0 | +1.67% |
| 2025-10-28 | $21.37 | $20.82 | $0.55 | 25,518,936.0 | -0.24% |
| 2025-10-27 | $21.44 | $20.86 | $0.58 | 23,431,081.0 | -0.52% |
| 2025-10-24 | $21.57 | $21.01 | $0.56 | 24,417,700.0 | -0.47% |
| 2025-10-23 | $21.56 | $20.83 | $0.73 | 31,290,954.0 | +3.51% |
| 2025-10-22 | $21.22 | $20.20 | $1.02 | 51,298,005.0 | +0.98% |
| 2025-10-21 | $20.58 | $19.55 | $1.03 | 70,556,091.0 | +10.97% |
| 2025-10-20 | $18.50 | $18.00 | $0.505 | 23,774,153.0 | +0.71% |
| 2025-10-17 | $18.60 | $18.17 | $0.43 | 21,184,422.0 | -0.55% |
| 2025-10-16 | $18.64 | $18.05 | $0.59 | 15,372,287.0 | -0.87% |
| 2025-10-15 | $18.76 | $18.21 | $0.55 | 20,147,605.0 | +2.61% |
| 2025-10-14 | $18.17 | $17.33 | $0.84 | 19,744,239.0 | +1.12% |
| 2025-10-13 | $18.10 | $17.66 | $0.44 | 24,618,842.0 | +3.98% |
| 2025-10-10 | $18.51 | $17.07 | $1.44 | 44,001,677.0 | -3.23% |
| 2025-10-09 | $18.25 | $17.25 | $1.00 | 35,406,686.0 | -1.23% |
| 2025-10-08 | $19.47 | $17.68 | $1.79 | 44,854,503.0 | -3.82% |
| 2025-10-07 | $19.09 | $18.48 | $0.61 | 17,918,337.0 | -2.52% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $22.62 | $21.97 | $0.6493 | 123,956,144.0 | +0.67% |
| 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% |
Warner Bros Discovery Inc 주식 (WBD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.70 | $10.36 | $2.34 | 487,877,501.0 | +8.90% |
| 2023-11 | $11.88 | $9.27 | $2.61 | 531,080,324.0 | +5.13% |
| 2023-10 | $11.04 | $9.53 | $1.51 | 402,750,897.0 | -8.47% |
| 2023-09 | $12.84 | $10.43 | $2.41 | 468,235,512.0 | -17.35% |
| 2023-08 | $14.76 | $11.95 | $2.81 | 357,850,805.0 | +0.54% |
| 2023-07 | $13.59 | $12.13 | $1.46 | 346,928,734.0 | +4.23% |
| 2023-06 | $14.48 | $10.90 | $3.58 | 570,398,177.0 | +11.17% |
| 2023-05 | $13.70 | $11.01 | $2.69 | 448,141,316.0 | -17.12% |
| 2023-04 | $15.56 | $12.54 | $3.02 | 347,055,898.0 | -9.87% |
| 2023-03 | $15.85 | $13.39 | $2.46 | 357,422,621.0 | -3.33% |
| 2023-02 | $16.34 | $14.02 | $2.32 | 379,731,744.0 | +5.40% |
| 2023-01 | $15.19 | $9.49 | $5.70 | 517,544,762.0 | +56.33% |
0.61%
3.76%
자본화:
|
볼륨(24시간):