Stockscreener 앱 받기
29.71
0.90%
-0.27
시간 외 거래:
29.66
-0.05
-0.17%
Warner Bros Discovery Inc 주식 (WBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-12-08 | $28.16 | $26.84 | $1.32 | 166,105,224.0 | +4.41% |
| 2025-12-05 | $26.10 | $24.98 | $1.12 | 198,301,088.0 | +6.45% |
| 2025-12-04 | $24.57 | $24.05 | $0.525 | 33,730,458.0 | -0.28% |
| 2025-12-03 | $24.74 | $24.10 | $0.64 | 22,654,157.0 | +0.16% |
| 2025-12-02 | $24.75 | $24.03 | $0.725 | 46,439,972.0 | +2.76% |
| 2025-12-01 | $24.12 | $23.64 | $0.48 | 35,833,053.0 | -0.54% |
| 2025-11-28 | $24.20 | $23.65 | $0.55 | 19,966,751.0 | +0.50% |
| 2025-11-26 | $23.91 | $23.16 | $0.745 | 40,514,335.0 | +4.01% |
| 2025-11-25 | $23.58 | $22.59 | $0.995 | 31,046,696.0 | +0.44% |
| 2025-11-24 | $23.32 | $22.62 | $0.6998 | 48,328,544.0 | -1.34% |
| 2025-11-21 | $23.58 | $22.88 | $0.70 | 38,137,952.0 | +1.27% |
| 2025-11-20 | $24.01 | $22.74 | $1.27 | 46,625,754.0 | -0.91% |
| 2025-11-19 | $24.01 | $22.79 | $1.23 | 47,541,333.0 | -2.53% |
| 2025-11-18 | $24.19 | $22.58 | $1.61 | 60,011,926.0 | +4.18% |
| 2025-11-17 | $23.15 | $22.34 | $0.815 | 36,767,020.0 | -1.26% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $30.00 | $23.64 | $6.36 | 903,062,935.0 | +23.79% |
| 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% |
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% |
1.03%
0.18%
자본화:
|
볼륨(24시간):