Warner Bros. Discovery In... (DISCK)
NASDAQ: DISCK
· Real-Time Price · USD
24.42
1.34 (5.81%)
At close: Apr 24, 2025, 3:47 PM
DISCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2022 | 23.15 | 24.50 | 22.78 | 24.42 | 24.42 | 5.81% | 9,215,459 |
| Apr 7, 2022 | 23.92 | 24.03 | 22.51 | 23.08 | 23.08 | -3.51% | 7,058,403 |
| Apr 6, 2022 | 24.34 | 24.38 | 23.35 | 23.92 | 23.92 | -2.17% | 5,032,086 |
| Apr 5, 2022 | 25.63 | 26.01 | 24.24 | 24.45 | 24.45 | -5.27% | 4,980,101 |
| Apr 4, 2022 | 25.11 | 25.98 | 24.40 | 25.81 | 25.81 | 3.03% | 5,290,546 |
| Apr 1, 2022 | 25.30 | 25.33 | 24.41 | 25.05 | 25.05 | 0.32% | 3,817,272 |
| Mar 31, 2022 | 25.69 | 25.69 | 24.89 | 24.97 | 24.97 | -2.95% | 4,415,900 |
| Mar 30, 2022 | 26.01 | 26.68 | 25.68 | 25.73 | 25.73 | -2.13% | 2,716,319 |
| Mar 29, 2022 | 26.02 | 26.42 | 25.61 | 26.29 | 26.29 | 2.58% | 3,454,447 |
| Mar 28, 2022 | 27.27 | 27.32 | 25.15 | 25.63 | 25.63 | -6.15% | 5,082,732 |
| Mar 25, 2022 | 27.06 | 27.64 | 26.96 | 27.31 | 27.31 | 0.74% | 4,035,914 |
| Mar 24, 2022 | 26.69 | 27.16 | 26.52 | 27.11 | 27.11 | 1.57% | 3,262,432 |
| Mar 23, 2022 | 26.83 | 27.67 | 26.50 | 26.69 | 26.69 | -1.00% | 7,315,948 |
| Mar 22, 2022 | 26.34 | 27.21 | 26.20 | 26.96 | 26.96 | 2.94% | 4,189,440 |
| Mar 21, 2022 | 26.21 | 26.90 | 25.80 | 26.19 | 26.19 | -0.53% | 3,222,399 |
| Mar 18, 2022 | 25.50 | 26.40 | 25.35 | 26.33 | 26.33 | 2.41% | 5,784,866 |
| Mar 17, 2022 | 25.45 | 25.74 | 25.02 | 25.71 | 25.71 | 0.27% | 3,076,769 |
| Mar 16, 2022 | 25.42 | 26.06 | 25.10 | 25.64 | 25.64 | 2.40% | 4,504,847 |
| Mar 15, 2022 | 23.91 | 25.32 | 23.91 | 25.04 | 25.04 | 4.59% | 6,167,783 |
| Mar 14, 2022 | 24.21 | 24.90 | 23.70 | 23.94 | 23.94 | -0.13% | 4,936,384 |