NasdaqGS - Nasdaq Real Time Price USD
Warner Bros. Discovery, Inc. (WBD)
At close: October 16 at 4:00 PM EDT
After hours: October 16 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 7.65 | 8.03 | 7.64 | 8.00 | 8.00 | 23,228,726 |
| Oct 15, 2024 | 7.53 | 7.83 | 7.52 | 7.60 | 7.60 | 25,355,300 |
| Oct 14, 2024 | 7.49 | 7.57 | 7.35 | 7.54 | 7.54 | 19,693,500 |
| Oct 11, 2024 | 7.58 | 7.71 | 7.51 | 7.52 | 7.52 | 19,385,700 |
| Oct 10, 2024 | 7.65 | 7.70 | 7.49 | 7.54 | 7.54 | 21,086,700 |
| Oct 9, 2024 | 7.68 | 7.88 | 7.64 | 7.73 | 7.73 | 15,583,700 |
| Oct 8, 2024 | 7.64 | 7.77 | 7.57 | 7.72 | 7.72 | 21,516,500 |
| Oct 7, 2024 | 7.70 | 7.91 | 7.63 | 7.72 | 7.72 | 20,677,600 |
| Oct 4, 2024 | 7.87 | 7.99 | 7.68 | 7.78 | 7.78 | 21,050,900 |
| Oct 3, 2024 | 7.85 | 7.91 | 7.62 | 7.74 | 7.74 | 30,586,800 |
| Oct 2, 2024 | 8.13 | 8.24 | 7.91 | 7.97 | 7.97 | 24,302,200 |
| Oct 1, 2024 | 8.24 | 8.34 | 8.12 | 8.16 | 8.16 | 25,439,300 |
| Sep 30, 2024 | 8.36 | 8.39 | 8.09 | 8.25 | 8.25 | 23,954,100 |
| Sep 27, 2024 | 8.38 | 8.49 | 8.29 | 8.38 | 8.38 | 22,614,600 |
| Sep 26, 2024 | 8.24 | 8.49 | 8.15 | 8.30 | 8.30 | 19,552,000 |
| Sep 25, 2024 | 8.26 | 8.34 | 8.13 | 8.19 | 8.19 | 29,708,200 |
| Sep 24, 2024 | 8.17 | 8.35 | 8.11 | 8.32 | 8.32 | 31,808,500 |
| Sep 23, 2024 | 8.19 | 8.22 | 8.01 | 8.16 | 8.16 | 21,695,000 |
| Sep 20, 2024 | 8.30 | 8.41 | 8.19 | 8.24 | 8.24 | 47,442,200 |
| Sep 19, 2024 | 8.62 | 8.74 | 8.31 | 8.40 | 8.40 | 24,456,600 |
| Sep 18, 2024 | 8.49 | 8.79 | 8.40 | 8.42 | 8.42 | 30,047,800 |
| Sep 17, 2024 | 8.67 | 8.85 | 8.36 | 8.45 | 8.45 | 30,153,000 |
| Sep 16, 2024 | 8.50 | 8.68 | 8.40 | 8.56 | 8.56 | 48,518,700 |
| Sep 13, 2024 | 7.76 | 8.50 | 7.75 | 8.49 | 8.49 | 57,716,600 |
| Sep 12, 2024 | 7.14 | 7.72 | 7.08 | 7.66 | 7.66 | 60,853,900 |
| Sep 11, 2024 | 7.00 | 7.00 | 6.78 | 6.94 | 6.94 | 29,339,100 |
| Sep 10, 2024 | 7.30 | 7.30 | 6.91 | 7.02 | 7.02 | 26,361,100 |
| Sep 9, 2024 | 7.26 | 7.42 | 7.02 | 7.30 | 7.30 | 44,331,500 |
| Sep 6, 2024 | 7.42 | 7.61 | 7.08 | 7.22 | 7.22 | 36,949,400 |
| Sep 5, 2024 | 7.37 | 7.57 | 7.22 | 7.42 | 7.42 | 26,926,400 |
| Sep 4, 2024 | 7.40 | 7.57 | 7.31 | 7.32 | 7.32 | 22,090,500 |
| Sep 3, 2024 | 7.80 | 7.88 | 7.34 | 7.36 | 7.36 | 33,731,300 |
| Aug 30, 2024 | 7.77 | 7.86 | 7.68 | 7.84 | 7.84 | 25,025,100 |
| Aug 29, 2024 | 8.05 | 8.07 | 7.71 | 7.73 | 7.73 | 25,703,800 |
| Aug 28, 2024 | 8.12 | 8.13 | 7.94 | 7.97 | 7.97 | 18,690,300 |
| Aug 27, 2024 | 8.20 | 8.23 | 7.88 | 8.11 | 8.11 | 38,342,500 |
| Aug 26, 2024 | 8.10 | 8.44 | 8.09 | 8.23 | 8.23 | 36,074,500 |
| Aug 23, 2024 | 7.60 | 8.07 | 7.55 | 8.05 | 8.05 | 30,980,100 |
| Aug 22, 2024 | 7.70 | 7.72 | 7.49 | 7.50 | 7.50 | 27,670,300 |
| Aug 21, 2024 | 7.80 | 7.82 | 7.57 | 7.68 | 7.68 | 26,271,700 |
| Aug 20, 2024 | 7.60 | 7.82 | 7.54 | 7.77 | 7.77 | 41,412,900 |
| Aug 19, 2024 | 7.44 | 7.64 | 7.36 | 7.63 | 7.63 | 24,776,000 |
| Aug 16, 2024 | 7.28 | 7.45 | 7.27 | 7.41 | 7.41 | 34,364,400 |
| Aug 15, 2024 | 7.02 | 7.28 | 6.99 | 7.24 | 7.24 | 41,894,400 |
| Aug 14, 2024 | 7.01 | 7.02 | 6.85 | 6.96 | 6.96 | 26,052,100 |
| Aug 13, 2024 | 6.67 | 7.13 | 6.64 | 7.06 | 7.06 | 37,431,900 |
| Aug 12, 2024 | 6.94 | 6.98 | 6.66 | 6.71 | 6.71 | 48,832,600 |
| Aug 9, 2024 | 7.04 | 7.12 | 6.91 | 7.03 | 7.03 | 40,966,300 |
| Aug 8, 2024 | 6.76 | 7.21 | 6.73 | 7.02 | 7.02 | 71,263,400 |
| Aug 7, 2024 | 7.71 | 7.87 | 7.66 | 7.71 | 7.71 | 46,913,000 |
| Aug 6, 2024 | 7.87 | 7.88 | 7.39 | 7.57 | 7.57 | 45,303,900 |
| Aug 5, 2024 | 7.86 | 8.09 | 7.59 | 7.88 | 7.88 | 38,970,800 |
| Aug 2, 2024 | 8.32 | 8.49 | 8.10 | 8.27 | 8.27 | 40,691,700 |
| Aug 1, 2024 | 8.60 | 8.64 | 8.25 | 8.38 | 8.38 | 28,857,300 |
| Jul 31, 2024 | 8.80 | 8.85 | 8.55 | 8.65 | 8.65 | 27,937,700 |
| Jul 30, 2024 | 8.41 | 8.94 | 8.37 | 8.78 | 8.78 | 39,421,600 |
| Jul 29, 2024 | 8.26 | 8.48 | 8.20 | 8.42 | 8.42 | 19,592,900 |
| Jul 26, 2024 | 8.10 | 8.37 | 8.03 | 8.31 | 8.31 | 22,906,800 |
| Jul 25, 2024 | 7.99 | 8.15 | 7.71 | 7.99 | 7.99 | 31,997,900 |
| Jul 24, 2024 | 8.61 | 8.75 | 8.46 | 8.47 | 8.47 | 23,826,900 |
| Jul 23, 2024 | 8.49 | 8.68 | 8.45 | 8.62 | 8.62 | 19,656,000 |
| Jul 22, 2024 | 8.65 | 8.67 | 8.22 | 8.55 | 8.55 | 26,742,500 |
| Jul 19, 2024 | 8.50 | 8.77 | 8.38 | 8.67 | 8.67 | 38,058,900 |
| Jul 18, 2024 | 8.76 | 8.90 | 8.51 | 8.52 | 8.52 | 59,338,500 |
| Jul 17, 2024 | 7.93 | 8.36 | 7.92 | 8.32 | 8.32 | 46,205,600 |
| Jul 16, 2024 | 7.38 | 7.98 | 7.38 | 7.98 | 7.98 | 38,634,700 |
| Jul 15, 2024 | 7.34 | 7.45 | 7.21 | 7.42 | 7.42 | 19,098,300 |
| Jul 12, 2024 | 7.43 | 7.51 | 7.37 | 7.40 | 7.40 | 18,025,100 |
| Jul 11, 2024 | 7.42 | 7.44 | 7.27 | 7.38 | 7.38 | 19,712,200 |
| Jul 10, 2024 | 7.32 | 7.34 | 7.17 | 7.32 | 7.32 | 20,930,700 |
| Jul 9, 2024 | 7.10 | 7.36 | 6.98 | 7.34 | 7.34 | 29,191,400 |
| Jul 8, 2024 | 7.27 | 7.29 | 7.08 | 7.11 | 7.11 | 18,507,400 |
| Jul 5, 2024 | 7.20 | 7.22 | 7.07 | 7.21 | 7.21 | 29,115,500 |
| Jul 3, 2024 | 7.29 | 7.45 | 7.20 | 7.23 | 7.23 | 15,706,100 |
| Jul 2, 2024 | 7.11 | 7.28 | 7.10 | 7.20 | 7.20 | 22,237,600 |
| Jul 1, 2024 | 7.44 | 7.46 | 7.08 | 7.10 | 7.10 | 35,145,500 |
| Jun 28, 2024 | 7.40 | 7.50 | 7.34 | 7.44 | 7.44 | 36,956,400 |
| Jun 27, 2024 | 7.25 | 7.37 | 7.20 | 7.35 | 7.35 | 16,337,700 |
| Jun 26, 2024 | 7.17 | 7.27 | 7.13 | 7.25 | 7.25 | 18,858,900 |
| Jun 25, 2024 | 7.23 | 7.26 | 7.10 | 7.24 | 7.24 | 16,322,600 |
| Jun 24, 2024 | 7.20 | 7.37 | 7.08 | 7.31 | 7.31 | 21,739,600 |
| Jun 21, 2024 | 7.08 | 7.26 | 7.04 | 7.18 | 7.18 | 56,623,900 |
| Jun 20, 2024 | 6.99 | 7.16 | 6.94 | 7.04 | 7.04 | 32,441,800 |
| Jun 18, 2024 | 7.14 | 7.27 | 6.96 | 6.99 | 6.99 | 24,310,300 |
| Jun 17, 2024 | 7.22 | 7.24 | 7.11 | 7.16 | 7.16 | 24,107,400 |
| Jun 14, 2024 | 7.29 | 7.39 | 7.21 | 7.24 | 7.24 | 22,879,100 |
| Jun 13, 2024 | 7.77 | 7.79 | 7.27 | 7.29 | 7.29 | 48,602,100 |
| Jun 12, 2024 | 8.18 | 8.27 | 7.75 | 7.81 | 7.81 | 28,803,000 |
| Jun 11, 2024 | 8.06 | 8.19 | 7.97 | 8.04 | 8.04 | 20,703,100 |
| Jun 10, 2024 | 8.20 | 8.26 | 8.05 | 8.12 | 8.12 | 15,619,000 |
| Jun 7, 2024 | 8.22 | 8.33 | 8.16 | 8.27 | 8.27 | 14,029,000 |
| Jun 6, 2024 | 8.24 | 8.58 | 8.17 | 8.34 | 8.34 | 29,863,400 |
| Jun 5, 2024 | 8.27 | 8.37 | 8.08 | 8.30 | 8.30 | 23,190,400 |
| Jun 4, 2024 | 8.29 | 8.38 | 8.18 | 8.24 | 8.24 | 21,686,000 |
| Jun 3, 2024 | 8.46 | 8.55 | 8.22 | 8.33 | 8.33 | 23,507,800 |
| May 31, 2024 | 8.16 | 8.57 | 8.11 | 8.24 | 8.24 | 60,338,300 |
| May 30, 2024 | 7.69 | 8.13 | 7.61 | 8.08 | 8.08 | 40,553,600 |
| May 29, 2024 | 7.75 | 7.87 | 7.62 | 7.66 | 7.66 | 21,184,500 |
| May 28, 2024 | 7.73 | 7.91 | 7.64 | 7.87 | 7.87 | 29,957,500 |
| May 24, 2024 | 7.74 | 7.78 | 7.63 | 7.73 | 7.73 | 23,360,900 |
| May 23, 2024 | 8.06 | 8.07 | 7.68 | 7.70 | 7.70 | 37,917,200 |
| May 22, 2024 | 7.87 | 8.08 | 7.75 | 8.06 | 8.06 | 36,801,000 |
| May 21, 2024 | 8.09 | 8.11 | 7.88 | 7.89 | 7.89 | 37,074,600 |
| May 20, 2024 | 8.05 | 8.12 | 7.99 | 8.09 | 8.09 | 18,270,900 |
| May 17, 2024 | 8.22 | 8.22 | 8.02 | 8.05 | 8.05 | 21,230,700 |
| May 16, 2024 | 8.24 | 8.29 | 8.00 | 8.23 | 8.23 | 25,945,200 |
| May 15, 2024 | 8.69 | 8.70 | 8.15 | 8.20 | 8.20 | 33,133,100 |
| May 14, 2024 | 8.49 | 8.68 | 8.44 | 8.56 | 8.56 | 30,873,700 |
| May 13, 2024 | 8.30 | 8.59 | 8.25 | 8.38 | 8.38 | 28,369,400 |
| May 10, 2024 | 8.15 | 8.40 | 8.09 | 8.15 | 8.15 | 35,600,500 |
| May 9, 2024 | 7.57 | 8.07 | 7.51 | 8.04 | 8.04 | 52,041,400 |
| May 8, 2024 | 7.72 | 7.93 | 7.61 | 7.80 | 7.80 | 30,591,500 |
| May 7, 2024 | 7.95 | 8.04 | 7.76 | 7.77 | 7.77 | 25,168,900 |
| May 6, 2024 | 8.07 | 8.08 | 7.91 | 7.96 | 7.96 | 29,714,200 |
| May 3, 2024 | 7.99 | 8.28 | 7.91 | 7.97 | 7.97 | 35,712,300 |
| May 2, 2024 | 7.67 | 8.01 | 7.65 | 7.95 | 7.95 | 36,795,700 |
| May 1, 2024 | 7.35 | 7.81 | 7.34 | 7.62 | 7.62 | 43,588,100 |
| Apr 30, 2024 | 8.07 | 8.12 | 7.35 | 7.36 | 7.36 | 83,395,800 |
| Apr 29, 2024 | 8.18 | 8.30 | 8.11 | 8.15 | 8.15 | 17,655,400 |
| Apr 26, 2024 | 8.19 | 8.20 | 8.06 | 8.11 | 8.11 | 19,754,400 |
| Apr 25, 2024 | 8.28 | 8.34 | 8.12 | 8.29 | 8.29 | 24,682,100 |
| Apr 24, 2024 | 8.35 | 8.40 | 8.26 | 8.38 | 8.38 | 20,324,200 |
| Apr 23, 2024 | 8.32 | 8.63 | 8.27 | 8.44 | 8.44 | 25,151,100 |
| Apr 22, 2024 | 8.44 | 8.49 | 8.31 | 8.47 | 8.47 | 16,314,400 |
| Apr 19, 2024 | 8.33 | 8.50 | 8.29 | 8.40 | 8.40 | 26,344,200 |
| Apr 18, 2024 | 8.25 | 8.39 | 8.19 | 8.31 | 8.31 | 22,111,500 |
| Apr 17, 2024 | 8.23 | 8.35 | 8.17 | 8.23 | 8.23 | 19,760,800 |
| Apr 16, 2024 | 8.33 | 8.34 | 8.06 | 8.14 | 8.14 | 33,900,600 |
| Apr 15, 2024 | 8.38 | 8.52 | 8.35 | 8.36 | 8.36 | 27,258,900 |
| Apr 12, 2024 | 8.43 | 8.50 | 8.32 | 8.34 | 8.34 | 23,420,200 |
| Apr 11, 2024 | 8.37 | 8.58 | 8.21 | 8.54 | 8.54 | 36,373,400 |
| Apr 10, 2024 | 8.48 | 8.52 | 8.22 | 8.32 | 8.32 | 36,508,900 |
| Apr 9, 2024 | 8.52 | 8.84 | 8.51 | 8.69 | 8.69 | 26,280,100 |
| Apr 8, 2024 | 8.31 | 8.57 | 8.27 | 8.52 | 8.52 | 29,683,600 |
| Apr 5, 2024 | 8.40 | 8.48 | 8.16 | 8.32 | 8.32 | 35,229,100 |
| Apr 4, 2024 | 8.73 | 8.85 | 8.43 | 8.44 | 8.44 | 28,770,200 |
| Apr 3, 2024 | 8.52 | 8.78 | 8.41 | 8.73 | 8.73 | 31,416,500 |
| Apr 2, 2024 | 8.58 | 8.68 | 8.37 | 8.48 | 8.48 | 24,729,700 |
| Apr 1, 2024 | 8.80 | 8.80 | 8.60 | 8.79 | 8.79 | 23,076,000 |
| Mar 28, 2024 | 8.66 | 8.77 | 8.63 | 8.73 | 8.73 | 17,557,500 |
| Mar 27, 2024 | 8.43 | 8.66 | 8.43 | 8.64 | 8.64 | 27,785,000 |
| Mar 26, 2024 | 8.51 | 8.53 | 8.27 | 8.38 | 8.38 | 26,997,400 |
| Mar 25, 2024 | 8.50 | 8.52 | 8.35 | 8.46 | 8.46 | 28,115,600 |
| Mar 22, 2024 | 8.72 | 8.77 | 8.44 | 8.44 | 8.44 | 28,535,900 |
| Mar 21, 2024 | 8.91 | 9.05 | 8.71 | 8.72 | 8.72 | 46,855,600 |
| Mar 20, 2024 | 8.44 | 8.80 | 8.41 | 8.74 | 8.74 | 23,341,900 |
| Mar 19, 2024 | 8.44 | 8.53 | 8.40 | 8.50 | 8.50 | 18,367,300 |
| Mar 18, 2024 | 8.60 | 8.60 | 8.39 | 8.48 | 8.48 | 29,617,500 |
| Mar 15, 2024 | 8.53 | 8.66 | 8.51 | 8.54 | 8.54 | 50,371,600 |
| Mar 14, 2024 | 8.80 | 8.85 | 8.41 | 8.53 | 8.53 | 26,471,600 |
| Mar 13, 2024 | 8.89 | 9.04 | 8.82 | 8.85 | 8.85 | 20,397,000 |
| Mar 12, 2024 | 9.17 | 9.28 | 8.82 | 8.86 | 8.86 | 26,350,800 |
| Mar 11, 2024 | 8.76 | 9.25 | 8.70 | 9.07 | 9.07 | 36,080,200 |
| Mar 8, 2024 | 8.77 | 8.83 | 8.65 | 8.73 | 8.73 | 19,617,600 |
| Mar 7, 2024 | 8.46 | 8.77 | 8.45 | 8.74 | 8.74 | 33,243,200 |
| Mar 6, 2024 | 8.22 | 8.46 | 8.17 | 8.41 | 8.41 | 33,233,600 |
| Mar 5, 2024 | 8.06 | 8.31 | 8.02 | 8.14 | 8.14 | 33,736,400 |
| Mar 4, 2024 | 8.60 | 8.62 | 8.10 | 8.11 | 8.11 | 52,169,600 |
| Mar 1, 2024 | 8.80 | 8.84 | 8.63 | 8.67 | 8.67 | 28,573,700 |
| Feb 29, 2024 | 8.82 | 8.98 | 8.67 | 8.79 | 8.79 | 40,314,700 |
| Feb 28, 2024 | 8.55 | 8.73 | 8.47 | 8.71 | 8.71 | 29,823,500 |
| Feb 27, 2024 | 8.59 | 8.75 | 8.45 | 8.70 | 8.70 | 31,750,900 |
| Feb 26, 2024 | 8.78 | 8.86 | 8.43 | 8.55 | 8.55 | 35,389,800 |
| Feb 23, 2024 | 8.65 | 8.75 | 8.25 | 8.61 | 8.61 | 98,206,900 |
| Feb 22, 2024 | 9.66 | 9.67 | 9.51 | 9.56 | 9.56 | 31,559,700 |
| Feb 21, 2024 | 9.93 | 9.95 | 9.53 | 9.57 | 9.57 | 26,018,100 |
| Feb 20, 2024 | 9.76 | 10.05 | 9.72 | 9.89 | 9.89 | 24,259,500 |
| Feb 16, 2024 | 10.02 | 10.12 | 9.81 | 9.83 | 9.83 | 19,859,200 |
| Feb 15, 2024 | 9.73 | 10.15 | 9.72 | 10.14 | 10.14 | 26,449,500 |
| Feb 14, 2024 | 9.68 | 9.79 | 9.56 | 9.73 | 9.73 | 27,908,400 |
| Feb 13, 2024 | 9.68 | 9.74 | 9.43 | 9.54 | 9.54 | 24,024,700 |
| Feb 12, 2024 | 9.59 | 10.03 | 9.56 | 9.96 | 9.96 | 23,498,500 |
| Feb 9, 2024 | 9.83 | 9.89 | 9.57 | 9.64 | 9.64 | 22,852,500 |
| Feb 8, 2024 | 9.87 | 9.97 | 9.65 | 9.83 | 9.83 | 19,677,400 |
| Feb 7, 2024 | 10.35 | 10.35 | 9.63 | 9.75 | 9.75 | 33,500,200 |
| Feb 6, 2024 | 10.06 | 10.25 | 10.01 | 10.07 | 10.07 | 14,315,000 |
| Feb 5, 2024 | 10.13 | 10.20 | 10.00 | 10.07 | 10.07 | 15,338,400 |
| Feb 2, 2024 | 10.37 | 10.37 | 10.13 | 10.25 | 10.25 | 16,107,500 |
| Feb 1, 2024 | 10.06 | 10.51 | 10.05 | 10.46 | 10.46 | 41,932,300 |
| Jan 31, 2024 | 10.23 | 10.40 | 10.02 | 10.02 | 10.02 | 26,018,400 |
| Jan 30, 2024 | 10.40 | 10.43 | 10.05 | 10.10 | 10.10 | 23,542,200 |
| Jan 29, 2024 | 10.39 | 10.50 | 10.25 | 10.49 | 10.49 | 24,543,800 |
| Jan 26, 2024 | 10.59 | 10.66 | 10.47 | 10.62 | 10.62 | 12,071,900 |
| Jan 25, 2024 | 10.60 | 10.87 | 10.39 | 10.58 | 10.58 | 21,361,900 |
| Jan 24, 2024 | 10.72 | 10.75 | 10.35 | 10.41 | 10.41 | 15,861,500 |
| Jan 23, 2024 | 10.65 | 10.73 | 10.44 | 10.54 | 10.54 | 15,646,900 |
| Jan 22, 2024 | 10.38 | 10.66 | 10.34 | 10.47 | 10.47 | 14,255,200 |
| Jan 19, 2024 | 10.29 | 10.37 | 10.01 | 10.35 | 10.35 | 18,338,900 |
| Jan 18, 2024 | 10.18 | 10.32 | 10.18 | 10.28 | 10.28 | 13,386,600 |
| Jan 17, 2024 | 10.11 | 10.27 | 10.05 | 10.16 | 10.16 | 15,385,300 |
| Jan 16, 2024 | 10.52 | 10.57 | 10.28 | 10.35 | 10.35 | 15,792,600 |
| Jan 12, 2024 | 10.67 | 10.74 | 10.48 | 10.65 | 10.65 | 16,862,100 |
| Jan 11, 2024 | 10.76 | 10.76 | 10.42 | 10.54 | 10.54 | 22,352,700 |
| Jan 10, 2024 | 10.99 | 11.16 | 10.82 | 10.97 | 10.97 | 16,741,500 |
| Jan 9, 2024 | 11.23 | 11.26 | 10.97 | 11.03 | 11.03 | 20,173,700 |
| Jan 8, 2024 | 11.22 | 11.49 | 11.15 | 11.40 | 11.40 | 17,424,200 |
| Jan 5, 2024 | 11.27 | 11.53 | 11.12 | 11.20 | 11.20 | 20,244,700 |
| Jan 4, 2024 | 11.31 | 11.39 | 11.18 | 11.35 | 11.35 | 19,777,800 |
| Jan 3, 2024 | 11.48 | 11.56 | 11.18 | 11.30 | 11.30 | 20,179,600 |
| Jan 2, 2024 | 11.32 | 12.00 | 11.27 | 11.66 | 11.66 | 26,265,000 |
| Dec 29, 2023 | 11.55 | 11.66 | 11.33 | 11.38 | 11.38 | 20,262,200 |
| Dec 28, 2023 | 11.44 | 11.74 | 11.43 | 11.69 | 11.69 | 16,578,600 |
| Dec 27, 2023 | 11.47 | 11.56 | 11.29 | 11.49 | 11.49 | 20,714,200 |
| Dec 26, 2023 | 11.27 | 11.56 | 11.17 | 11.50 | 11.50 | 17,934,500 |
| Dec 22, 2023 | 11.50 | 11.63 | 11.21 | 11.27 | 11.27 | 21,124,400 |
| Dec 21, 2023 | 11.81 | 11.84 | 10.92 | 11.49 | 11.49 | 46,101,300 |
| Dec 20, 2023 | 12.32 | 12.57 | 11.49 | 11.66 | 11.66 | 36,623,000 |
| Dec 19, 2023 | 11.94 | 12.44 | 11.94 | 12.36 | 12.36 | 17,263,400 |
| Dec 18, 2023 | 12.32 | 12.34 | 11.94 | 11.97 | 11.97 | 19,202,800 |
| Dec 15, 2023 | 12.53 | 12.68 | 12.18 | 12.26 | 12.26 | 42,981,800 |
| Dec 14, 2023 | 12.11 | 12.70 | 12.08 | 12.49 | 12.49 | 35,317,300 |
| Dec 13, 2023 | 11.16 | 11.89 | 11.06 | 11.88 | 11.88 | 23,694,200 |
| Dec 12, 2023 | 11.45 | 11.48 | 11.15 | 11.23 | 11.23 | 16,669,400 |
| Dec 11, 2023 | 11.62 | 11.74 | 11.14 | 11.43 | 11.43 | 21,970,800 |
| Dec 8, 2023 | 11.00 | 11.68 | 11.00 | 11.47 | 11.47 | 27,957,300 |
| Dec 7, 2023 | 10.95 | 11.09 | 10.73 | 10.82 | 10.82 | 17,100,000 |
| Dec 6, 2023 | 11.03 | 11.28 | 10.89 | 10.92 | 10.92 | 15,783,100 |
| Dec 5, 2023 | 11.23 | 11.31 | 10.78 | 10.87 | 10.87 | 19,524,300 |
| Dec 4, 2023 | 11.24 | 11.44 | 11.16 | 11.39 | 11.39 | 20,425,200 |
| Dec 1, 2023 | 10.48 | 11.52 | 10.36 | 11.33 | 11.33 | 32,072,500 |
| Nov 30, 2023 | 10.77 | 10.83 | 10.38 | 10.45 | 10.45 | 27,490,100 |
| Nov 29, 2023 | 10.72 | 10.91 | 10.55 | 10.78 | 10.78 | 24,145,000 |
| Nov 28, 2023 | 10.73 | 10.79 | 10.50 | 10.62 | 10.62 | 32,676,700 |
| Nov 27, 2023 | 10.76 | 10.94 | 10.69 | 10.78 | 10.78 | 17,049,600 |
| Nov 24, 2023 | 10.62 | 10.95 | 10.61 | 10.85 | 10.85 | 6,786,100 |
| Nov 22, 2023 | 10.67 | 10.75 | 10.60 | 10.66 | 10.66 | 12,169,700 |
| Nov 21, 2023 | 10.59 | 10.68 | 10.48 | 10.58 | 10.58 | 10,220,100 |
| Nov 20, 2023 | 10.78 | 10.83 | 10.54 | 10.74 | 10.74 | 18,732,200 |
| Nov 17, 2023 | 10.44 | 10.78 | 10.28 | 10.71 | 10.71 | 18,719,400 |
| Nov 16, 2023 | 10.54 | 10.65 | 9.97 | 10.32 | 10.32 | 21,984,300 |
| Nov 15, 2023 | 10.44 | 10.64 | 10.38 | 10.56 | 10.56 | 21,896,900 |
| Nov 14, 2023 | 10.29 | 10.85 | 10.27 | 10.44 | 10.44 | 27,971,300 |
| Nov 13, 2023 | 10.01 | 10.07 | 9.63 | 9.89 | 9.89 | 18,631,300 |
| Nov 10, 2023 | 9.68 | 10.20 | 9.60 | 10.13 | 10.13 | 34,526,800 |
| Nov 9, 2023 | 9.67 | 9.83 | 9.27 | 9.64 | 9.64 | 39,753,900 |
| Nov 8, 2023 | 10.19 | 10.33 | 9.38 | 9.40 | 9.40 | 80,193,400 |
| Nov 7, 2023 | 11.45 | 11.71 | 11.35 | 11.61 | 11.61 | 24,405,100 |
| Nov 6, 2023 | 11.61 | 11.77 | 11.25 | 11.45 | 11.45 | 20,804,800 |
| Nov 3, 2023 | 11.40 | 11.88 | 11.38 | 11.77 | 11.77 | 25,061,000 |
| Nov 2, 2023 | 10.28 | 11.10 | 10.25 | 11.08 | 11.08 | 29,635,200 |
| Nov 1, 2023 | 9.97 | 10.21 | 9.84 | 10.08 | 10.08 | 20,037,500 |
| Oct 31, 2023 | 9.89 | 10.11 | 9.80 | 9.94 | 9.94 | 23,004,200 |
| Oct 30, 2023 | 9.65 | 9.97 | 9.63 | 9.85 | 9.85 | 18,128,400 |
| Oct 27, 2023 | 9.80 | 9.91 | 9.53 | 9.55 | 9.55 | 15,162,000 |
| Oct 26, 2023 | 9.70 | 9.97 | 9.57 | 9.80 | 9.80 | 18,682,700 |
| Oct 25, 2023 | 10.01 | 10.18 | 9.72 | 9.73 | 9.73 | 32,193,700 |
| Oct 24, 2023 | 10.19 | 10.48 | 10.05 | 10.08 | 10.08 | 17,892,700 |
| Oct 23, 2023 | 10.26 | 10.41 | 10.11 | 10.14 | 10.14 | 14,015,200 |
| Oct 20, 2023 | 10.39 | 10.61 | 10.26 | 10.33 | 10.33 | 14,209,400 |
| Oct 19, 2023 | 10.71 | 10.76 | 10.33 | 10.39 | 10.39 | 14,655,000 |
| Oct 18, 2023 | 10.79 | 10.85 | 10.56 | 10.58 | 10.58 | 12,669,700 |
| Oct 17, 2023 | 10.82 | 11.04 | 10.79 | 10.92 | 10.92 | 13,479,300 |
Related Tickers
PARA Paramount Global
10.52
+0.19%
DIS The Walt Disney Company
96.75
+2.69%
SIRI Sirius XM Holdings Inc.
27.07
-0.04%
ROKU Roku, Inc.
77.56
-1.74%
IQ iQIYI, Inc.
2.4500
+2.51%
NFLX Netflix, Inc.
702.00
-0.56%
AMC AMC Entertainment Holdings, Inc.
4.2300
+1.93%
FOX Fox Corporation
38.75
+0.75%
TKO TKO Group Holdings, Inc.
127.66
+1.83%
LYV Live Nation Entertainment, Inc.
114.41
-0.81%