WBD(WBD)
WBD
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $27.39 | $27.57 | $27.34 | $27.47 | 27.20M |
| 4/16/2026 | $27.21 | $27.43 | $27.20 | $27.39 | 23.43M |
| 4/15/2026 | $27.32 | $27.35 | $27.19 | $27.20 | 18.24M |
| 4/14/2026 | $27.33 | $27.38 | $27.31 | $27.37 | 20.57M |
| 4/13/2026 | $27.40 | $27.45 | $27.31 | $27.39 | 16.00M |
| 4/10/2026 | $27.55 | $27.57 | $27.42 | $27.44 | 15.94M |
| 4/9/2026 | $27.50 | $27.56 | $27.48 | $27.53 | 22.04M |
| 4/8/2026 | $27.50 | $27.57 | $27.48 | $27.55 | 18.98M |
| 4/7/2026 | $27.35 | $27.42 | $27.34 | $27.37 | 16.39M |
| 4/6/2026 | $27.35 | $27.50 | $27.31 | $27.41 | 22.13M |
| 4/2/2026 | $27.34 | $27.44 | $27.29 | $27.32 | 16.93M |
| 4/1/2026 | $27.31 | $27.76 | $27.28 | $27.49 | 30.77M |
| 3/31/2026 | $27.17 | $27.49 | $27.08 | $27.46 | 39.80M |
| 3/30/2026 | $27.14 | $27.17 | $27.00 | $27.09 | 25.40M |
| 3/27/2026 | $27.09 | $27.14 | $26.86 | $27.07 | 22.48M |
| 3/26/2026 | $27.16 | $27.22 | $27.07 | $27.07 | 25.75M |
| 3/25/2026 | $27.28 | $27.29 | $27.12 | $27.22 | 26.25M |
| 3/24/2026 | $27.35 | $27.44 | $27.25 | $27.28 | 29.09M |
| 3/23/2026 | $27.74 | $27.74 | $27.37 | $27.40 | 30.00M |
| 3/20/2026 | $27.59 | $27.68 | $27.33 | $27.42 | 52.49M |
| 3/19/2026 | $27.36 | $27.70 | $27.29 | $27.63 | 27.48M |
| 3/18/2026 | $27.42 | $27.78 | $27.22 | $27.35 | 36.51M |
| 3/17/2026 | $27.34 | $27.80 | $27.34 | $27.64 | 23.26M |
| 3/16/2026 | $27.28 | $27.56 | $27.19 | $27.51 | 29.76M |
| 3/13/2026 | $27.49 | $27.52 | $27.02 | $27.14 | 26.62M |
| 3/12/2026 | $27.71 | $27.81 | $27.40 | $27.43 | 23.86M |
| 3/11/2026 | $27.76 | $27.93 | $27.75 | $27.81 | 21.26M |
| 3/10/2026 | $27.74 | $27.95 | $27.69 | $27.76 | 18.01M |
| 3/9/2026 | $27.85 | $27.94 | $27.71 | $27.75 | 24.40M |
| 3/6/2026 | $27.76 | $27.99 | $27.67 | $27.95 | 23.27M |
| 3/5/2026 | $27.90 | $28.00 | $27.81 | $28.00 | 25.04M |
| 3/4/2026 | $28.14 | $28.19 | $27.93 | $27.95 | 37.70M |
| 3/3/2026 | $28.30 | $28.46 | $28.17 | $28.20 | 30.85M |
| 3/2/2026 | $28.01 | $28.50 | $28.01 | $28.50 | 39.79M |
| 2/27/2026 | $28.39 | $28.40 | $28.12 | $28.17 | 68.76M |
| 2/26/2026 | $28.79 | $29.01 | $28.76 | $28.80 | 20.00M |
| 2/25/2026 | $29.04 | $29.10 | $28.85 | $28.90 | 22.32M |
| 2/24/2026 | $29.00 | $29.20 | $28.93 | $29.15 | 27.45M |
| 2/23/2026 | $28.82 | $28.99 | $28.74 | $28.92 | 13.04M |
| 2/20/2026 | $28.69 | $28.78 | $28.52 | $28.75 | 19.88M |
| 2/19/2026 | $28.59 | $29.19 | $28.51 | $28.53 | 23.92M |
| 2/18/2026 | $28.86 | $28.97 | $28.59 | $28.79 | 19.35M |
| 2/17/2026 | $28.69 | $29.01 | $28.57 | $28.75 | 31.95M |
| 2/13/2026 | $28.07 | $28.18 | $27.90 | $27.99 | 13.20M |
| 2/12/2026 | $28.13 | $28.18 | $27.61 | $28.11 | 24.76M |
| 2/11/2026 | $28.01 | $28.28 | $27.83 | $27.99 | 22.49M |
| 2/10/2026 | $27.68 | $27.97 | $27.45 | $27.80 | 35.20M |
| 2/9/2026 | $27.34 | $27.42 | $27.05 | $27.21 | 16.49M |
| 2/6/2026 | $26.90 | $27.48 | $26.85 | $27.36 | 33.62M |
| 2/5/2026 | $27.06 | $27.12 | $26.61 | $26.76 | 29.46M |
| 2/4/2026 | $27.20 | $27.26 | $26.86 | $27.03 | 27.56M |
| 2/3/2026 | $27.51 | $27.62 | $27.02 | $27.19 | 17.52M |
| 2/2/2026 | $27.52 | $27.87 | $27.49 | $27.52 | 20.98M |
| 1/30/2026 | $27.55 | $27.79 | $27.36 | $27.54 | 24.24M |
| 1/29/2026 | $28.19 | $28.25 | $27.56 | $27.60 | 29.23M |
| 1/28/2026 | $28.09 | $28.28 | $27.92 | $27.98 | 17.17M |
| 1/27/2026 | $28.25 | $28.31 | $28.06 | $28.07 | 21.57M |
| 1/26/2026 | $28.46 | $28.52 | $28.20 | $28.24 | 18.89M |
| 1/23/2026 | $28.26 | $28.61 | $28.25 | $28.58 | 19.19M |
| 1/22/2026 | $28.50 | $28.70 | $28.33 | $28.36 | 11.30M |
| 1/21/2026 | $28.32 | $28.72 | $28.20 | $28.53 | 22.10M |
| 1/20/2026 | $28.48 | $28.84 | $28.07 | $28.24 | 31.17M |