Stockscreener 앱 받기
8.37
1.99%
-0.17
시간 외 거래:
8.40
0.03
+0.36%
Warner Bros Discovery Inc 주식 (WBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $8.53 | $8.07 | $0.455 | 42,706,813.0 | -1.99% |
| 2025-05-02 | $8.67 | $8.43 | $0.24 | 31,714,645.0 | +1.30% |
| 2025-05-01 | $8.70 | $8.31 | $0.389 | 45,408,818.0 | -2.77% |
| 2025-04-30 | $8.70 | $8.28 | $0.4191 | 40,851,033.0 | -1.14% |
| 2025-04-29 | $8.84 | $8.60 | $0.24 | 25,458,499.0 | +0.80% |
| 2025-04-28 | $8.88 | $8.53 | $0.35 | 37,594,526.0 | +1.28% |
| 2025-04-25 | $8.65 | $8.43 | $0.225 | 24,613,126.0 | +1.06% |
| 2025-04-24 | $8.64 | $8.26 | $0.3771 | 29,697,140.0 | +2.04% |
| 2025-04-23 | $8.78 | $8.29 | $0.495 | 56,304,804.0 | +4.78% |
| 2025-04-22 | $8.12 | $7.92 | $0.21 | 39,795,300.0 | +0.13% |
| 2025-04-21 | $8.11 | $7.75 | $0.36 | 26,690,748.0 | -2.10% |
| 2025-04-17 | $8.19 | $7.95 | $0.24 | 30,590,803.0 | +2.40% |
| 2025-04-16 | $8.34 | $7.77 | $0.57 | 48,636,690.0 | -4.00% |
| 2025-04-15 | $8.32 | $7.98 | $0.34 | 38,557,267.0 | +2.87% |
| 2025-04-14 | $8.33 | $7.99 | $0.345 | 37,978,934.0 | +0.63% |
| 2025-04-11 | $8.14 | $7.61 | $0.53 | 36,396,544.0 | -1.60% |
| 2025-04-10 | $8.96 | $7.79 | $1.17 | 61,817,686.0 | -12.53% |
| 2025-04-09 | $9.50 | $7.52 | $1.98 | 74,580,737.0 | +20.42% |
| 2025-04-08 | $8.47 | $7.61 | $0.86 | 48,021,744.0 | -4.94% |
| 2025-04-07 | $8.79 | $7.65 | $1.13 | 58,727,700.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $8.70 | $8.07 | $0.624 | 162,537,089.0 | -3.46% |
| 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% |
0.57%
0.76%
자본화:
|
볼륨(24시간):